MAPFRE Middlesea p.l.c. (MSE:MMS)
Malta · Delayed Price · Currency is EUR 1.270
+0.020 (1.60%)
At close: Jul 30, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 72 |
| May 30, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | 36 |
| May 29, 2025 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | - | 362 |
| May 26, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.07% | 1,806 |
| Apr 25, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.37 | 1.40% | 6,219 |
| Apr 24, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.35 | -4.03% | 170 |
| Apr 17, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.41 | 4.20% | 1,000 |
| Apr 16, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.35 | -1.38% | 432 |
| Apr 11, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.37 | -8.81% | 4,665 |
| Apr 1, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.50 | -0.63% | 100 |
| Mar 25, 2025 | 1.54 | 1.60 | 1.54 | 1.60 | 1.51 | 3.90% | 605 |
| Mar 24, 2025 | 1.49 | 1.54 | 1.49 | 1.54 | 1.46 | 2.67% | 2,175 |
| Mar 7, 2025 | 1.50 | 1.50 | 1.42 | 1.50 | 1.42 | - | 2,551 |
| Mar 6, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.42 | 6.38% | 1,875 |
| Mar 4, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.33 | -9.03% | 7,122 |
| Mar 3, 2025 | 1.42 | 1.55 | 1.42 | 1.55 | 1.46 | 9.15% | 4,100 |
| Feb 26, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.34 | - | 1,570 |
| Feb 25, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.34 | 2.90% | 3,019 |
| Feb 21, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.30 | - | 6 |
| Feb 19, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.30 | - | 600 |
| Feb 18, 2025 | 1.40 | 1.40 | 1.38 | 1.38 | 1.30 | -2.13% | 58 |
| Feb 3, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.33 | 0.71% | 7,099 |
| Jan 31, 2025 | 1.36 | 1.40 | 1.36 | 1.40 | 1.32 | 2.94% | 2,800 |
| Jan 30, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.29 | - | 1,000 |
| Jan 29, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.29 | - | 400 |
| Jan 27, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.29 | -2.86% | 500 |
| Jan 24, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.32 | 2.94% | 1,000 |
| Jan 21, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.29 | -2.86% | 65 |
| Jan 9, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.32 | -0.71% | 3,623 |