Skip to main content
logo
The Magnum Ice Cream Company N.V. (MICC)
NYSE: MICC · Real-Time Price · USD
18.70
-0.12 (-0.64%)
At close: Jul 17, 2026, 4:00 PM EDT
18.69
-0.01 (-0.05%)
After-hours: Jul 17, 2026, 7:28 PM EDT

MICC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202618.8318.8818.5918.7018.70-0.64%1,008,345
Jul 16, 202618.5618.9018.4718.8218.820.75%905,334
Jul 15, 202618.4918.9618.4918.6818.680.92%2,113,297
Jul 14, 202618.4618.7118.3018.5118.510.27%1,429,033
Jul 13, 202618.6318.6918.4518.4618.46-0.38%998,225
Jul 10, 202618.4418.8618.3818.5318.530.82%1,710,786
Jul 9, 202618.3218.4618.0818.3818.38-0.33%1,606,655
Jul 8, 202618.6118.6118.4318.4418.44-2.12%934,492
Jul 7, 202619.0019.1418.7418.8418.840.43%1,452,317
Jul 6, 202618.5918.8218.4118.7618.760.21%1,004,883
Jul 2, 202618.6318.7418.4418.7218.723.48%1,226,150
Jul 1, 202617.6318.0917.5718.0918.093.91%1,001,489
Jun 30, 202617.4117.4717.3217.4117.41-0.85%1,090,353
Jun 29, 202617.4617.6717.4417.5617.560.34%1,382,762
Jun 26, 202617.2717.5717.2417.5017.501.69%1,328,634
Jun 25, 202616.9817.3816.9817.2117.211.06%1,172,627
Jun 24, 202616.9317.1016.8517.0317.031.73%1,027,293
Jun 23, 202616.5116.7916.4916.7416.742.39%1,387,208
Jun 22, 202616.3816.6516.0516.3516.35-2.50%3,512,113
Jun 18, 202616.5916.8816.5916.7716.77-1.81%2,048,824
Jun 17, 202617.3317.4917.0317.0817.08-2.01%1,160,502
Jun 16, 202617.7017.7317.3217.4317.43-2.19%2,003,543
Jun 15, 202617.9618.0417.7617.8217.82-0.56%1,204,146
Jun 12, 202617.8317.9917.6517.9217.92-0.61%1,236,216
Jun 11, 202617.8818.1617.7718.0318.031.52%1,880,843
Jun 10, 202617.4717.8317.4717.7617.761.72%1,085,271
Jun 9, 202617.0517.4617.0317.4617.462.83%823,247
Jun 8, 202617.1717.3316.9516.9816.98-0.53%1,409,652
Jun 5, 202617.2017.3217.0017.0717.070.23%1,250,326
Jun 4, 202617.0817.1616.9017.0317.031.85%1,302,724
Jun 3, 202616.7316.8216.6616.7216.72-0.48%1,202,772
Jun 2, 202616.4216.8316.4116.8016.803.51%1,626,005
Jun 1, 202615.8516.2315.8316.2316.230.19%1,500,170
May 29, 202616.5016.5216.2016.2016.20-1.10%1,199,562
May 28, 202616.2016.4816.1616.3816.380.31%772,473
May 27, 202616.0316.5016.0316.3316.334.28%944,487
May 26, 202616.0016.0515.6315.6615.66-2.43%863,191
May 22, 202616.0216.2116.0016.0516.05-1.35%847,623
May 21, 202615.9216.3515.8916.2716.270.81%1,522,456
May 20, 202615.6516.1415.6516.1416.144.20%1,524,502
May 19, 202615.5915.7215.4815.4915.49-1.59%1,261,311
May 18, 202615.8116.1615.7115.7415.74-5.52%1,927,909
May 15, 202616.9817.0316.3116.6616.6610.92%7,284,295
May 14, 202614.9515.2014.8915.0215.021.76%877,146
May 13, 202614.9415.0614.7514.7614.76-2.19%677,874
May 12, 202615.0815.2014.9715.0915.091.48%831,677
May 11, 202614.8314.8814.7414.8714.870.54%857,845
May 8, 202614.8414.8714.7414.7914.790.82%703,345
May 7, 202614.7614.8514.5714.6714.67-2.65%1,130,320
May 6, 202615.4415.5015.0715.0715.07-0.13%800,488