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

NYSE: MICC · Real-Time Price · USD

20.18

+0.10 (0.50%)

At close: Aug 28, 2026, 4:00 PM EDT

20.25

+0.07 (0.35%)

After-hours: Aug 28, 2026, 7:43 PM EDT

MICC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	20.09	20.26	20.09	20.18	20.18	0.50%	433,147
Aug 27, 2026	20.10	20.22	20.00	20.08	20.08	-0.94%	441,698
Aug 26, 2026	20.40	20.46	20.26	20.27	20.27	-0.10%	523,761
Aug 25, 2026	20.18	20.30	20.06	20.29	20.29	0.69%	1,087,981
Aug 24, 2026	20.33	20.49	20.10	20.15	20.15	0.95%	848,637
Aug 21, 2026	19.83	19.97	19.76	19.96	19.96	1.11%	468,567
Aug 20, 2026	19.64	19.86	19.56	19.74	19.74	1.70%	831,034
Aug 19, 2026	19.59	19.69	19.33	19.41	19.41	2.27%	1,030,017
Aug 18, 2026	18.88	19.18	18.88	18.98	18.98	-0.16%	1,291,245
Aug 17, 2026	19.25	19.25	18.99	19.01	19.01	-2.91%	562,864
Aug 14, 2026	19.67	19.76	19.52	19.58	19.58	-2.54%	484,138
Aug 13, 2026	19.79	20.11	19.77	20.09	20.09	2.14%	615,184
Aug 12, 2026	19.55	19.67	19.41	19.67	19.67	1.24%	877,838
Aug 11, 2026	19.13	19.43	19.09	19.43	19.43	1.20%	501,211
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