Malta International Airport p.l.c. (MSE:MIA)
Malta · Delayed Price · Currency is EUR 6.60
0.00 (0.00%)
At close: Aug 20, 2026
MSE:MIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.09 | -0.81% | 635 |
| Jul 3, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.14 | -0.80% | 20,005 |
| Jul 1, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.19 | 0.81% | 100 |
| Jun 30, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.14 | - | 1,409 |
| Jun 26, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.14 | - | 1,812 |
| Jun 25, 2026 | 6.25 | 6.25 | 6.20 | 6.20 | 6.14 | -0.80% | 1,879 |
| Jun 24, 2026 | 6.10 | 6.25 | 6.10 | 6.25 | 6.19 | 2.46% | 67,572 |
| Jun 23, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 6.04 | 0.83% | 4,756 |
| Jun 22, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.00 | - | 2,038 |
| Jun 19, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.00 | - | 9,325 |
| Jun 18, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 6.00 | 0.83% | 2,890 |
| Jun 16, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.95 | - | 180 |
| Jun 15, 2026 | 6.05 | 6.10 | 6.00 | 6.00 | 5.95 | -1.64% | 17,498 |
| Jun 12, 2026 | 5.95 | 6.10 | 5.95 | 6.10 | 6.04 | - | 2,100 |
| Jun 11, 2026 | 6.05 | 6.10 | 5.90 | 6.10 | 6.04 | 0.83% | 2,385 |
| Jun 10, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 6.00 | - | 1,048 |
| Jun 9, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 6.00 | -0.82% | 7,366 |
| Jun 8, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 6.04 | -0.81% | 1,920 |
| Jun 5, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.09 | - | 795 |
| Jun 4, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 6.09 | -0.81% | 1,338 |
| Jun 3, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.14 | - | 1,923 |
| Jun 2, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.14 | - | 2,111 |
| Jun 1, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.14 | - | 2,091 |
| May 29, 2026 | 6.00 | 6.20 | 6.00 | 6.20 | 6.14 | 3.33% | 15,800 |
| May 27, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.95 | - | 1,915 |
| May 26, 2026 | 6.10 | 6.10 | 6.00 | 6.00 | 5.95 | -0.83% | 11,336 |