Skip to main content
logo
The Magnum Ice Cream Company N.V. (MICC)
NYSE: MICC · Real-Time Price · USD
14.57
0.00 (0.00%)
Apr 9, 2026, 2:54 PM EDT - Market open

MICC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 9, 202614.4014.5314.2814.53--0.27%549,365
Apr 8, 202614.6814.8114.5614.5714.571.46%1,497,023
Apr 7, 202614.3514.4714.3314.3614.36-1.71%2,073,829
Apr 6, 202614.2714.6314.2614.6114.612.17%975,437
Apr 2, 202614.3314.4614.1514.3014.30-0.90%1,014,398
Apr 1, 202614.5914.6014.3214.4314.43-3.48%2,523,027
Mar 31, 202614.7314.9914.5314.9514.95-1,698,035
Mar 30, 202614.8015.0114.8014.9514.952.19%1,360,373
Mar 27, 202614.6014.7114.5614.6314.63-0.07%790,588
Mar 26, 202614.7914.9714.6414.6414.64-0.07%1,126,322
Mar 25, 202614.5614.7214.5114.6514.650.62%1,183,086
Mar 24, 202614.5515.0914.4414.5614.56-1.22%3,171,700
Mar 23, 202614.8415.3514.6214.7414.74-0.74%2,047,864
Mar 20, 202614.9715.1314.8314.8514.85-1.72%1,811,768
Mar 19, 202615.1315.4015.0115.1115.11-1.56%2,161,744
Mar 18, 202615.5015.5815.3415.3515.35-1.67%1,430,530
Mar 17, 202615.7515.9215.6115.6115.61-0.26%1,344,895
Mar 16, 202615.4815.6815.4515.6515.650.97%938,301
Mar 13, 202615.6015.7515.3815.5015.501.11%1,456,602
Mar 12, 202615.3615.5615.2915.3315.33-1.10%1,443,308
Mar 11, 202615.5215.6015.3915.5015.501.37%1,345,837
Mar 10, 202615.1515.4015.1115.2915.290.07%1,157,980
Mar 9, 202615.0115.2914.9615.2815.28-1,446,892
Mar 6, 202615.1315.3215.0615.2815.280.39%712,200
Mar 5, 202615.2015.2915.1115.2215.22-1.74%1,105,606
Mar 4, 202615.4315.5215.3515.4915.492.51%1,332,097
Mar 3, 202614.9415.1614.8915.1115.11-2.14%1,833,020
Mar 2, 202615.5715.6215.3215.4415.44-2.71%1,394,324
Feb 27, 202615.9015.9215.7215.8715.87-1.86%942,709
Feb 26, 202615.7616.2815.7616.1716.170.43%2,141,475
Feb 25, 202616.2116.2916.0516.1016.10-1.95%781,089
Feb 24, 202615.9516.4315.9316.4216.424.19%1,387,109
Feb 23, 202616.0016.0215.7615.7615.76-5.35%1,816,795
Feb 20, 202616.5316.7616.4316.6516.651.40%1,325,237
Feb 19, 202615.9016.5515.8816.4216.422.05%3,221,204
Feb 18, 202615.9816.1615.8316.0916.091.13%1,250,445
Feb 17, 202616.1816.2615.6015.9115.91-5.47%3,270,544
Feb 13, 202616.8717.0116.5016.8316.833.19%1,675,609
Feb 12, 202616.8317.2515.9816.3116.31-17.92%5,122,195
Feb 11, 202619.3419.9319.2819.8719.873.44%762,578
Feb 10, 202618.9319.2718.9019.2119.211.80%644,308
Feb 9, 202619.3019.4018.7018.8718.87-1.82%1,026,279
Feb 6, 202619.3319.4819.1019.2219.223.22%1,954,625
Feb 5, 202618.7018.7718.5618.6218.621.75%1,625,699
Feb 4, 202618.0918.3718.0618.3018.302.87%1,239,039
Feb 3, 202617.6117.9317.6117.7917.791.48%748,058
Feb 2, 202617.6017.7517.4517.5317.53-1.24%709,301
Jan 30, 202617.8917.9917.6417.7517.75-1.17%845,040
Jan 29, 202618.2218.2617.8917.9617.960.84%724,511
Jan 28, 202617.8118.0617.6917.8117.811.25%699,545