MAPFRE Middlesea p.l.c. (MSE:MMS)
Malta · Delayed Price · Currency is EUR 1.550
0.00 (0.00%)
At close: Mar 24, 2026
MAPFRE Middlesea p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | -2.52% | 2,000 |
| Mar 18, 2026 | 1.38 | 1.59 | 1.30 | 1.59 | 1.59 | 13.57% | 24,650 |
| Mar 13, 2026 | 1.33 | 1.40 | 1.33 | 1.40 | 1.40 | 5.26% | 1,134 |
| Mar 11, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | 277 |
| Mar 10, 2026 | 1.33 | 1.38 | 1.26 | 1.33 | 1.33 | -4.32% | 6,631 |
| Mar 6, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 4.51% | 1,069 |
| Feb 20, 2026 | 1.38 | 1.38 | 1.33 | 1.33 | 1.33 | -1.48% | 3,107 |
| Feb 19, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | 1,500 |
| Feb 17, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.74% | 2,000 |
| Feb 16, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 7,000 |
| 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 |