Skip to main content
logo
The Magnum Ice Cream Company N.V. (MICC)
NYSE: MICC · Real-Time Price · USD
19.87
+1.00 (5.30%)
At close: Oct 30, 2026, 4:00 PM EDT
19.90
+0.03 (0.15%)
After-hours: Oct 30, 2026, 7:57 PM EDT

MICC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202619.9420.0219.6519.8719.875.30%1,167,432
Oct 29, 202619.4319.4918.8418.8718.87-2.23%1,743,802
Oct 28, 202619.0919.3619.0919.3019.300.26%717,182
Oct 27, 202619.2119.3419.1419.2519.25-0.88%829,214
Oct 26, 202619.0919.7219.0919.4219.421.94%1,711,570
Oct 23, 202619.2419.3018.9319.0519.05-1.75%555,108
Oct 22, 202618.9019.4218.8319.3919.392.32%506,416
Oct 21, 202619.0619.0918.8818.9518.95-0.21%450,704
Oct 20, 202618.9219.0218.7918.9918.991.01%557,300
Oct 19, 202618.6718.9018.6718.8018.800.11%625,120
Oct 16, 202618.6618.8818.6518.7818.781.84%605,475
Oct 15, 202618.6318.6718.4118.4418.441.37%605,932
Oct 14, 202617.9618.2117.8518.1918.192.77%789,308
Oct 13, 202618.2018.2417.6917.7017.70-0.73%1,309,647
Oct 12, 202617.4417.8417.4417.8317.833.18%639,988
Oct 9, 202617.3717.3917.1517.2817.28-0.92%798,675
Oct 8, 202616.9917.4416.9917.4417.442.83%1,160,057
Oct 7, 202616.9017.0816.8616.9616.96-1.28%797,864
Oct 6, 202617.2417.4217.1717.1817.180.41%951,839
Oct 5, 202617.2017.2417.0617.1117.11-2.12%1,001,167
Oct 2, 202617.2517.4917.2017.4817.481.75%661,444
Oct 1, 202617.1217.2517.0717.1817.18-3.37%1,151,758
Sep 30, 202618.2718.3017.7617.7817.78-4.15%1,048,222
Sep 29, 202618.4218.5718.3518.5518.55-1.33%598,361
Sep 28, 202618.7618.9718.7218.8018.80-0.95%488,583
Sep 25, 202619.0219.1318.8418.9818.98-1.56%490,099
Sep 24, 202619.4019.4019.1419.2819.281.15%787,775
Sep 23, 202619.4719.4919.0119.0619.06-1.35%868,781
Sep 22, 202619.5819.5919.2419.3219.320.36%661,475
Sep 21, 202619.1819.3119.0919.2519.251.42%451,247
Sep 18, 202618.9419.0018.8018.9818.980.26%974,406
Sep 17, 202619.1519.2718.9218.9318.930.69%980,926
Sep 16, 202619.0219.1318.7918.8018.80-1.98%593,049
Sep 15, 202619.4519.5019.1619.1819.18-3.67%520,325
Sep 14, 202619.9320.0419.7519.9119.911.32%815,333
Sep 11, 202619.7419.8819.5319.6519.650.77%902,686
Sep 10, 202619.2319.5819.0719.5019.501.93%860,134
Sep 9, 202619.7019.7219.1219.1319.13-1.03%1,372,739
Sep 8, 202619.1719.5519.1019.3319.330.05%758,217
Sep 4, 202619.2119.5119.0819.3219.32-2.13%914,190
Sep 3, 202619.9219.9519.5719.7419.74-0.55%870,840
Sep 2, 202619.7219.9519.4819.8519.850.61%814,506
Sep 1, 202620.0220.2819.6919.7319.73-3.38%749,627
Aug 31, 202620.3120.6920.2620.4220.421.19%933,709
Aug 28, 202620.0920.2620.0920.1820.180.50%433,147
Aug 27, 202620.1020.2220.0020.0820.08-0.94%441,698
Aug 26, 202620.4020.4620.2620.2720.27-0.10%523,761
Aug 25, 202620.1820.3020.0620.2920.290.69%1,087,981
Aug 24, 202620.3320.4920.1020.1520.150.95%848,637
Aug 21, 202619.8319.9719.7619.9619.961.11%468,567