Malta International Airport p.l.c. (MSE:MIA)
Malta · Delayed Price · Currency is EUR 6.25
+0.10 (1.63%)
At close: Jul 7, 2026
MSE:MIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 6.10 | 6.25 | 6.10 | 6.25 | 6.25 | 1.63% | 1,685 |
| Jul 6, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | 635 |
| Jul 3, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | -0.80% | 20,005 |
| Jul 1, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 0.81% | 100 |
| Jun 30, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 1,409 |
| Jun 26, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 1,812 |
| Jun 25, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | -0.80% | 1,879 |
| Jun 24, 2026 | 6.10 | 6.25 | 6.10 | 6.25 | 6.25 | 2.46% | 67,572 |
| Jun 23, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | 0.83% | 4,756 |
| Jun 22, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 2,038 |
| Jun 19, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 9,325 |
| Jun 18, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | 0.83% | 2,890 |
| Jun 16, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 180 |
| Jun 15, 2026 | 6.05 | 6.10 | 6.00 | 6.00 | 6.00 | -1.64% | 17,498 |
| Jun 12, 2026 | 6.10 | 6.10 | 5.95 | 6.10 | 6.10 | - | 2,100 |
| Jun 11, 2026 | 6.05 | 6.10 | 5.90 | 6.10 | 6.10 | 0.83% | 2,385 |
| Jun 10, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | - | 1,048 |
| Jun 9, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | -0.82% | 7,366 |
| Jun 8, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | -0.81% | 1,920 |
| Jun 5, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | 795 |
| Jun 4, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | -0.81% | 1,338 |
| Jun 3, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 1,923 |
| Jun 2, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 2,111 |
| Jun 1, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 2,091 |
| May 29, 2026 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | 3.33% | 15,800 |
| May 27, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1,915 |
| May 26, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 6.00 | -0.83% | 11,336 |
| May 25, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | -0.82% | 1,052 |
| May 22, 2026 | 6.10 | 6.10 | 6.05 | 6.10 | 6.10 | - | 8,616 |
| May 21, 2026 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | -1.61% | 2,474 |
| May 20, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 327 |
| May 19, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | - | 1,711 |
| May 18, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 2,390 |
| May 14, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 20 |
| May 8, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | - | 3,964 |
| May 7, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | - | 50,054 |
| May 6, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | 50,006 |
| 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 | 2.14% | 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 |