MAPFRE Middlesea p.l.c. (MSE:MMS)
Malta · Delayed Price · Currency is EUR 1.350
0.00 (0.00%)
At close: Jun 15, 2026
MAPFRE Middlesea p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 308 |
| Jun 12, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 404 |
| Jun 11, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 200 |
| Jun 9, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 3,740 |
| Jun 8, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 4,348 |
| Jun 5, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 200 |
| Jun 3, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 3,047 |
| May 29, 2026 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | -9.33% | 10,730 |
| May 28, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 8 |
| 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 |