The Magnum Ice Cream Company N.V. (MICC)
NYSE: MICC · Real-Time Price · USD
19.22
+0.60 (3.22%)
At close: Feb 6, 2026, 4:00 PM EST
19.09
-0.13 (-0.68%)
After-hours: Feb 6, 2026, 7:56 PM EST
MICC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 19.33 | 19.48 | 19.10 | 19.22 | 19.22 | 3.22% | 1,954,625 |
| Feb 5, 2026 | 18.70 | 18.77 | 18.56 | 18.62 | 18.62 | 1.75% | 1,625,699 |
| Feb 4, 2026 | 18.09 | 18.37 | 18.06 | 18.30 | 18.30 | 2.87% | 1,239,039 |
| Feb 3, 2026 | 17.61 | 17.93 | 17.61 | 17.79 | 17.79 | 1.48% | 748,058 |
| Feb 2, 2026 | 17.60 | 17.75 | 17.45 | 17.53 | 17.53 | -1.24% | 709,301 |
| Jan 30, 2026 | 17.89 | 17.99 | 17.64 | 17.75 | 17.75 | -1.17% | 845,040 |
| Jan 29, 2026 | 18.22 | 18.26 | 17.89 | 17.96 | 17.96 | 0.84% | 724,511 |
| Jan 28, 2026 | 17.81 | 18.06 | 17.69 | 17.81 | 17.81 | 1.25% | 699,545 |
| Jan 27, 2026 | 17.91 | 17.91 | 17.56 | 17.59 | 17.59 | -3.56% | 1,210,130 |
| Jan 26, 2026 | 17.82 | 18.39 | 17.79 | 18.24 | 18.24 | 8.31% | 1,891,096 |
| Jan 23, 2026 | 16.55 | 16.88 | 16.51 | 16.84 | 16.84 | 3.25% | 583,249 |
| Jan 22, 2026 | 16.32 | 16.48 | 16.26 | 16.31 | 16.31 | -0.91% | 1,118,790 |
| Jan 21, 2026 | 16.69 | 16.78 | 16.34 | 16.46 | 16.46 | -2.55% | 1,341,222 |
| Jan 20, 2026 | 16.80 | 16.98 | 16.75 | 16.89 | 16.89 | 1.14% | 827,716 |
| Jan 16, 2026 | 16.63 | 16.73 | 16.53 | 16.70 | 16.70 | 2.71% | 1,333,848 |
| Jan 15, 2026 | 16.09 | 16.34 | 16.04 | 16.26 | 16.26 | -0.43% | 1,009,975 |
| Jan 14, 2026 | 15.81 | 16.35 | 15.81 | 16.33 | 16.33 | 6.59% | 1,575,640 |
| Jan 13, 2026 | 15.12 | 15.39 | 15.10 | 15.32 | 15.32 | 0.52% | 1,184,382 |
| Jan 12, 2026 | 15.15 | 15.27 | 15.15 | 15.24 | 15.24 | -0.26% | 1,345,527 |
| Jan 9, 2026 | 15.35 | 15.41 | 15.13 | 15.28 | 15.28 | 0.53% | 1,932,783 |
| Jan 8, 2026 | 15.10 | 15.33 | 15.10 | 15.20 | 15.20 | 0.20% | 834,491 |
| Jan 7, 2026 | 15.18 | 15.29 | 15.14 | 15.17 | 15.17 | -0.26% | 1,517,972 |
| Jan 6, 2026 | 15.00 | 15.34 | 15.00 | 15.21 | 15.21 | 1.60% | 1,745,783 |
| Jan 5, 2026 | 15.23 | 15.29 | 14.87 | 14.97 | 14.97 | -3.42% | 2,115,063 |
| Jan 2, 2026 | 15.85 | 15.91 | 15.49 | 15.50 | 15.50 | -2.21% | 968,042 |
| Dec 31, 2025 | 15.87 | 15.97 | 15.84 | 15.85 | 15.85 | -0.31% | 824,279 |
| Dec 30, 2025 | 15.75 | 15.92 | 15.70 | 15.90 | 15.90 | 1.15% | 893,234 |
| Dec 29, 2025 | 15.71 | 15.80 | 15.61 | 15.72 | 15.72 | - | 1,099,470 |
| Dec 26, 2025 | 15.55 | 15.73 | 15.55 | 15.72 | 15.72 | 0.58% | 573,616 |
| Dec 24, 2025 | 15.75 | 15.78 | 15.58 | 15.63 | 15.63 | -0.26% | 372,822 |
| Dec 23, 2025 | 15.72 | 15.78 | 15.52 | 15.67 | 15.67 | -1.01% | 1,647,411 |
| Dec 22, 2025 | 15.86 | 15.90 | 15.70 | 15.83 | 15.83 | -0.31% | 1,516,748 |
| Dec 19, 2025 | 15.95 | 16.00 | 15.81 | 15.88 | 15.88 | -0.56% | 4,493,171 |
| Dec 18, 2025 | 15.92 | 16.09 | 15.85 | 15.97 | 15.97 | 0.82% | 2,870,742 |
| Dec 17, 2025 | 16.32 | 16.40 | 15.67 | 15.84 | 15.84 | -2.16% | 3,736,976 |
| Dec 16, 2025 | 16.32 | 16.45 | 16.11 | 16.19 | 16.19 | -1.70% | 4,225,091 |
| Dec 15, 2025 | 16.45 | 16.89 | 16.21 | 16.47 | 16.47 | 3.78% | 5,596,391 |
| Dec 12, 2025 | 15.79 | 15.87 | 15.58 | 15.87 | 15.87 | 1.73% | 5,102,575 |
| Dec 11, 2025 | 15.91 | 16.00 | 15.36 | 15.60 | 15.60 | 4.07% | 11,203,434 |
| Dec 10, 2025 | 14.64 | 15.18 | 14.62 | 14.99 | 14.99 | 3.31% | 8,651,325 |
| Dec 9, 2025 | 14.54 | 14.81 | 14.45 | 14.51 | 14.51 | -2.75% | 5,969,036 |