Malta International Airport p.l.c. (MSE:MIA)
Malta · Delayed Price · Currency is EUR 6.15
+0.05 (0.82%)
At close: May 5, 2026
MSE:MIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | 0.82% | 17,170 |
| May 4, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | 468 |
| Apr 29, 2026 | 6.10 | 6.15 | 6.05 | 6.15 | 6.15 | 1.65% | 4,773 |
| Apr 28, 2026 | 6.05 | 6.10 | 6.05 | 6.05 | 6.05 | -1.63% | 587 |
| Apr 27, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | 75 |
| Apr 24, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | - | 485 |
| Apr 23, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 45 |
| Apr 22, 2026 | 6.20 | 6.20 | 6.15 | 6.20 | 6.20 | -0.80% | 3,272 |
| Apr 21, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 392 |
| Apr 20, 2026 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | 0.81% | 3,200 |
| Apr 17, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | - | 4,000 |
| Apr 16, 2026 | 6.20 | 6.25 | 6.20 | 6.20 | 6.07 | - | 10,717 |
| Apr 15, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.07 | - | 1,200 |
| Apr 14, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.07 | -0.80% | 6,400 |
| Apr 13, 2026 | 6.20 | 6.25 | 6.20 | 6.25 | 6.12 | - | 26,584 |
| Apr 10, 2026 | 6.20 | 6.25 | 6.20 | 6.25 | 6.12 | 0.81% | 13,367 |
| Apr 9, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.07 | 0.81% | 110,562 |
| Apr 8, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.02 | - | 5,885 |
| Apr 7, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.02 | - | 5,594 |
| Apr 1, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.02 | 0.82% | 6,461 |
| Mar 30, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 5.97 | -0.81% | 17,154 |
| Mar 27, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 6.02 | 0.82% | 21,664 |
| Mar 26, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 5.97 | - | 8,124 |
| Mar 25, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 5.97 | - | 4,675 |
| Mar 24, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 5.97 | - | 11,901 |
| Mar 23, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 5.97 | - | 1,120 |
| Mar 20, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 5.97 | - | 5,763 |
| Mar 18, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 5.97 | 0.83% | 69,288 |
| Mar 17, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 5.92 | 0.83% | 20,219 |
| Mar 16, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 5.87 | -0.83% | 7,190 |
| Mar 13, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 5.92 | 0.83% | 13,135 |
| Mar 12, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.87 | -0.83% | 10,000 |
| Mar 11, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 5.92 | 0.83% | 81,678 |
| Mar 10, 2026 | 6.00 | 6.00 | 5.85 | 6.00 | 5.87 | - | 21,717 |
| Mar 9, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 5.87 | - | 3,273 |
| Mar 6, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 5.87 | - | 102,461 |
| Mar 5, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.87 | - | 1,820 |
| Mar 4, 2026 | 6.00 | 6.00 | 5.85 | 6.00 | 5.87 | - | 1,919 |
| Mar 3, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 5.87 | 1.69% | 1,000 |
| Mar 2, 2026 | 6.00 | 6.00 | 5.90 | 5.90 | 5.78 | -0.84% | 2,871 |
| Feb 27, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.83 | - | 2,000 |
| Feb 26, 2026 | 5.95 | 6.00 | 5.95 | 5.95 | 5.83 | -0.83% | 5,823 |
| Feb 25, 2026 | 6.00 | 6.00 | 5.95 | 6.00 | 5.87 | - | 1,340 |
| Feb 24, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 5.87 | - | 4,000 |
| Feb 23, 2026 | 5.85 | 6.00 | 5.85 | 6.00 | 5.87 | 2.56% | 107,517 |
| Feb 20, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.73 | - | 2,300 |
| Feb 19, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.73 | - | 1,500 |
| Feb 18, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.73 | - | 650 |
| Feb 17, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.73 | - | 3,815 |
| Feb 16, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.73 | 0.86% | 2,200 |