MAPFRE Middlesea p.l.c. (MSE:MMS)
Malta · Delayed Price · Currency is EUR 1.420
+0.070 (5.19%)
At close: Dec 4, 2025
MAPFRE Middlesea p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 5.19% | 3,500 |
| Dec 1, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 692 |
| Nov 28, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | -5.59% | 7,774 |
| Nov 21, 2025 | 1.20 | 1.43 | 1.20 | 1.43 | 1.43 | 5.93% | 22,180 |
| Nov 19, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -3.57% | 60 |
| Nov 14, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -6.04% | 2,586 |
| Nov 5, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 12.03% | 100 |
| Nov 3, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.76% | 86 |
| Oct 27, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | 1,069 |
| Oct 21, 2025 | 1.42 | 1.42 | 1.31 | 1.31 | 1.31 | - | 10,746 |
| Oct 15, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.77% | 1,250 |
| Oct 14, 2025 | 1.58 | 1.58 | 1.30 | 1.30 | 1.30 | -18.75% | 2,800 |
| Oct 8, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | - | 3,197 |
| Oct 6, 2025 | 1.48 | 1.60 | 1.48 | 1.60 | 1.60 | 7.38% | 6,417 |
| Sep 22, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 3.47% | 5,662 |
| Sep 19, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | 5,009 |
| Sep 18, 2025 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 1.40% | 1,891 |
| Sep 17, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 664 |
| Aug 29, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 6.72% | 4,511 |
| Aug 26, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 4.69% | 3,799 |
| Aug 25, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | 192 |
| Jul 30, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 1.60% | 236 |
| Jul 29, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | 4.17% | 4,311 |
| Jul 18, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -16.67% | 1,225 |
| Jul 16, 2025 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 2.86% | 1,893 |
| Jul 15, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 132 |
| Jul 11, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 60 |
| Jul 9, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 2,008 |
| Jun 26, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 600 |
| Jun 20, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 1,068 |
| Jun 18, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 780 |
| Jun 13, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -6.04% | 288 |
| Jun 4, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 4.93% | 4,028 |