Malta International Airport p.l.c. (MSE:MIA)
Malta · Delayed Price · Currency is EUR 6.55
0.00 (0.00%)
At close: Oct 1, 2026
MSE:MIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 6.55 | 6.55 | 6.50 | 6.55 | 6.55 | - | 7,372 |
| Sep 30, 2026 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | - | 1,599 |
| Sep 29, 2026 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | - | 1,922 |
| Sep 28, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 2,000 |
| Sep 25, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | 1,213 |
| Sep 24, 2026 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | -0.76% | 4,800 |
| Sep 22, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 250 |
| Sep 18, 2026 | 6.65 | 6.65 | 6.60 | 6.60 | 6.60 | -0.75% | 1,560 |
| Sep 17, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | 10 |
| Sep 16, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 180 |
| Sep 15, 2026 | 6.60 | 6.60 | 6.55 | 6.60 | 6.60 | - | 64,705 |
| Sep 14, 2026 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | - | 3,634 |
| Sep 10, 2026 | 6.35 | 6.60 | 6.35 | 6.60 | 6.60 | - | 313 |
| Sep 9, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 984 |
| Sep 7, 2026 | 6.65 | 6.65 | 6.35 | 6.60 | 6.60 | - | 7,351 |
| Sep 4, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 1,362 |
| Sep 3, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 2,400 |
| Sep 2, 2026 | 6.60 | 6.65 | 6.60 | 6.60 | 6.60 | -0.75% | 2,513 |
| Sep 1, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | 182 |
| Aug 31, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -0.75% | 20 |
| Aug 28, 2026 | 6.60 | 6.65 | 6.60 | 6.65 | 6.65 | 0.76% | 1,898 |
| Aug 27, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 2,173 |
| Aug 26, 2026 | 6.40 | 6.60 | 6.40 | 6.60 | 6.60 | - | 2,950 |
| Aug 25, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 388 |
| Aug 24, 2026 | 6.55 | 6.60 | 6.40 | 6.60 | 6.60 | 0.76% | 3,607 |
| Aug 21, 2026 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | -0.76% | 1,166 |
| Aug 20, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - | 1,206 |
| Aug 19, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 0.92% | 1,179 |
| Aug 18, 2026 | 6.60 | 6.70 | 6.60 | 6.60 | 6.54 | -1.49% | 3,650 |
| Aug 17, 2026 | 6.45 | 6.70 | 6.45 | 6.70 | 6.64 | 3.08% | 17,378 |
| Aug 14, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.44 | - | 10 |
| Aug 13, 2026 | 6.40 | 6.50 | 6.40 | 6.50 | 6.44 | 1.56% | 8,068 |
| Aug 12, 2026 | 6.40 | 6.40 | 6.35 | 6.40 | 6.34 | 0.79% | 4,887 |
| Aug 11, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.29 | - | 7,210 |
| Aug 10, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.29 | - | 143 |
| Aug 7, 2026 | 6.30 | 6.35 | 6.30 | 6.35 | 6.29 | - | 3,260 |
| Aug 6, 2026 | 6.30 | 6.35 | 6.25 | 6.35 | 6.29 | 0.79% | 6,094 |
| Aug 5, 2026 | 6.25 | 6.30 | 6.25 | 6.30 | 6.24 | 0.80% | 6,445 |
| Aug 4, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.19 | - | 9,886 |
| Aug 3, 2026 | 6.25 | 6.25 | 6.20 | 6.25 | 6.19 | - | 8,621 |
| Jul 31, 2026 | 6.20 | 6.25 | 6.20 | 6.25 | 6.19 | 0.81% | 7,719 |
| Jul 29, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.14 | 0.81% | 6,000 |
| Jul 23, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.09 | 1.65% | 5,000 |
| Jul 21, 2026 | 6.20 | 6.20 | 6.05 | 6.05 | 6.00 | -2.42% | 1,300 |
| Jul 17, 2026 | 6.10 | 6.20 | 6.10 | 6.20 | 6.14 | 1.64% | 30 |
| Jul 15, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.04 | - | 6,342 |
| Jul 14, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.04 | -2.40% | 3,168 |
| Jul 13, 2026 | 6.10 | 6.25 | 6.10 | 6.25 | 6.19 | 0.81% | 6,523 |
| Jul 10, 2026 | 6.10 | 6.20 | 6.10 | 6.20 | 6.14 | -0.80% | 500 |
| Jul 7, 2026 | 6.10 | 6.25 | 6.10 | 6.25 | 6.19 | 1.63% | 1,685 |