The Magnum Ice Cream Company N.V. (MICC)

NYSE: MICC · Real-Time Price · USD

19.20

-0.07 (-0.36%)

At close: Aug 10, 2026, 4:00 PM EDT

19.20

0.00 (0.00%)

After-hours: Aug 10, 2026, 6:30 PM EDT

MICC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	19.24	19.34	19.09	19.20	19.20	-0.36%	709,963
Aug 7, 2026	19.00	19.29	19.00	19.27	19.27	1.85%	657,925
Aug 6, 2026	18.92	19.05	18.87	18.92	18.92	0.37%	511,550
Aug 5, 2026	19.07	19.07	18.78	18.85	18.85	3.06%	984,507
Aug 4, 2026	18.38	18.67	18.27	18.29	18.29	-0.44%	982,396
Aug 3, 2026	18.70	18.71	18.37	18.37	18.37	-1.29%	533,170
Jul 31, 2026	18.54	18.67	18.32	18.61	18.61	-0.69%	918,922
Jul 30, 2026	18.48	18.76	18.41	18.74	18.74	2.74%	1,049,419
Jul 29, 2026	18.28	18.52	18.17	18.24	18.24	-1.41%	719,927
Jul 28, 2026	18.40	18.73	18.39	18.50	18.50	2.55%	893,360
Jul 27, 2026	18.10	18.31	18.04	18.04	18.04	1.12%	971,488
Jul 24, 2026	17.93	17.98	17.83	17.84	17.84	0.56%	426,026
Jul 23, 2026	17.44	17.81	17.39	17.74	17.74	-1.83%	824,724
Jul 22, 2026	18.24	18.34	18.01	18.07	18.07	1.06%	900,916
Jul 21, 2026	18.20	18.28	17.87	17.88	17.88	-4.13%	860,881
Jul 20, 2026	18.77	18.82	18.52	18.65	18.65	-0.27%	2,511,063
Jul 17, 2026	18.83	18.88	18.59	18.70	18.70	-0.64%	1,008,345
Jul 16, 2026	18.56	18.90	18.47	18.82	18.82	0.75%	905,334
Jul 15, 2026	18.49	18.96	18.49	18.68	18.68	0.92%	2,113,297
Jul 14, 2026	18.46	18.71	18.30	18.51	18.51	0.27%	1,429,033
Jul 13, 2026	18.63	18.69	18.45	18.46	18.46	-0.38%	998,225
Jul 10, 2026	18.44	18.86	18.38	18.53	18.53	0.82%	1,710,786
Jul 9, 2026	18.32	18.46	18.08	18.38	18.38	-0.33%	1,606,655
Jul 8, 2026	18.61	18.61	18.43	18.44	18.44	-2.12%	934,492
Jul 7, 2026	19.00	19.14	18.74	18.84	18.84	0.43%	1,452,317
Jul 6, 2026	18.59	18.82	18.41	18.76	18.76	0.21%	1,004,883
Jul 2, 2026	18.63	18.74	18.44	18.72	18.72	3.48%	1,226,150
Jul 1, 2026	17.63	18.09	17.57	18.09	18.09	3.91%	1,001,489
Jun 30, 2026	17.41	17.47	17.32	17.41	17.41	-0.85%	1,090,353
Jun 29, 2026	17.46	17.67	17.44	17.56	17.56	0.34%	1,382,762
Jun 26, 2026	17.27	17.57	17.24	17.50	17.50	1.69%	1,328,634
Jun 25, 2026	16.98	17.38	16.98	17.21	17.21	1.06%	1,172,627
Jun 24, 2026	16.93	17.10	16.85	17.03	17.03	1.73%	1,027,293
Jun 23, 2026	16.51	16.79	16.49	16.74	16.74	2.39%	1,387,208
Jun 22, 2026	16.38	16.65	16.05	16.35	16.35	-2.50%	3,512,113
Jun 18, 2026	16.59	16.88	16.59	16.77	16.77	-1.81%	2,048,824
Jun 17, 2026	17.33	17.49	17.03	17.08	17.08	-2.01%	1,160,502
Jun 16, 2026	17.70	17.73	17.32	17.43	17.43	-2.19%	2,003,543
Jun 15, 2026	17.96	18.04	17.76	17.82	17.82	-0.56%	1,204,146
Jun 12, 2026	17.83	17.99	17.65	17.92	17.92	-0.61%	1,236,216
Jun 11, 2026	17.88	18.16	17.77	18.03	18.03	1.52%	1,880,843
Jun 10, 2026	17.47	17.83	17.47	17.76	17.76	1.72%	1,085,271
Jun 9, 2026	17.05	17.46	17.03	17.46	17.46	2.83%	823,247
Jun 8, 2026	17.17	17.33	16.95	16.98	16.98	-0.53%	1,409,652
Jun 5, 2026	17.20	17.32	17.00	17.07	17.07	0.23%	1,250,326
Jun 4, 2026	17.08	17.16	16.90	17.03	17.03	1.85%	1,302,724
Jun 3, 2026	16.73	16.82	16.66	16.72	16.72	-0.48%	1,202,772
Jun 2, 2026	16.42	16.83	16.41	16.80	16.80	3.51%	1,626,005
Jun 1, 2026	15.85	16.23	15.83	16.23	16.23	0.19%	1,500,170
May 29, 2026	16.50	16.52	16.20	16.20	16.20	-1.10%	1,199,562