MAPFRE Middlesea p.l.c. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	1.33	1.50	1.30	1.50	1.50	11.11%	2,107
May 25, 2026	1.35	1.35	1.35	1.35	1.35	-0.74%	3,168
May 19, 2026	1.36	1.36	1.36	1.36	1.36	0.74%	1,850
May 13, 2026	1.35	1.35	1.35	1.35	1.35	-	999
May 12, 2026	1.35	1.35	1.35	1.35	1.35	-6.82%	1,250
May 6, 2026	1.54	1.54	1.54	1.54	1.45	-1.91%	22
May 4, 2026	1.57	1.57	1.57	1.57	1.48	-	50
Apr 28, 2026	1.57	1.57	1.57	1.57	1.48	-0.63%	65
Apr 23, 2026	1.42	1.59	1.42	1.58	1.49	11.27%	2,354
Apr 17, 2026	1.42	1.42	1.42	1.42	1.34	1.43%	1,999
Apr 16, 2026	1.40	1.40	1.40	1.40	1.32	-11.95%	770
Apr 15, 2026	1.58	1.59	1.58	1.59	1.50	0.63%	1,069
Apr 10, 2026	1.39	1.58	1.39	1.58	1.49	1.94%	400
Mar 25, 2026	1.55	1.55	1.55	1.55	1.46	-	1,000
Mar 24, 2026	1.54	1.55	1.54	1.55	1.46	-2.52%	2,000
Mar 18, 2026	1.38	1.59	1.30	1.59	1.50	13.57%	24,650
Mar 13, 2026	1.33	1.40	1.33	1.40	1.32	5.26%	1,134
Mar 11, 2026	1.33	1.33	1.33	1.33	1.25	-	277
Mar 10, 2026	1.33	1.38	1.26	1.33	1.25	-4.32%	6,631
Mar 6, 2026	1.39	1.39	1.39	1.39	1.31	4.51%	1,069
Feb 20, 2026	1.38	1.38	1.33	1.33	1.25	-1.48%	3,107
Feb 19, 2026	1.35	1.35	1.35	1.35	1.27	0.75%	1,500
Feb 17, 2026	1.34	1.34	1.34	1.34	1.26	-0.74%	2,000
Feb 16, 2026	1.35	1.35	1.35	1.35	1.27	-	7,000
Feb 6, 2026	1.35	1.35	1.35	1.35	1.27	-1.46%	2,000
Jan 27, 2026	1.37	1.37	1.37	1.37	1.29	2.24%	826
Jan 26, 2026	1.34	1.34	1.34	1.34	1.26	-	30
Jan 23, 2026	1.34	1.34	1.34	1.34	1.26	-	125
Jan 22, 2026	1.34	1.34	1.34	1.34	1.26	-2.19%	42
Jan 20, 2026	1.37	1.37	1.37	1.37	1.29	-1.44%	2,182
Jan 12, 2026	1.39	1.39	1.39	1.39	1.31	-	348
Jan 9, 2026	1.39	1.39	1.39	1.39	1.31	-	400
Dec 29, 2025	1.38	1.39	1.38	1.39	1.31	0.72%	1,012
Dec 23, 2025	1.38	1.38	1.38	1.38	1.30	-0.72%	2,000
Dec 22, 2025	1.39	1.39	1.39	1.39	1.31	-	145
Dec 18, 2025	1.39	1.39	1.39	1.39	1.31	-2.11%	3,500
Dec 4, 2025	1.42	1.42	1.42	1.42	1.34	5.19%	3,500
Dec 1, 2025	1.35	1.35	1.35	1.35	1.27	-	692