MAPFRE Middlesea p.l.c. (MSE:MMS)
Malta · Delayed Price · Currency is EUR 1.350
0.00 (0.00%)
At close: Feb 6, 2026
MAPFRE Middlesea p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.46% | 2,000 |
| Jan 27, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 2.24% | 826 |
| Jan 26, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 30 |
| Jan 23, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | - | 125 |
| Jan 22, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.19% | 42 |
| Jan 20, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -1.44% | 2,182 |
| Jan 12, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 348 |
| Jan 9, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 400 |
| Dec 29, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.72% | 1,012 |
| Dec 23, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | 2,000 |
| Dec 22, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | 145 |
| Dec 18, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.11% | 3,500 |
| 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 |