MIG Holdings S.A. (ATH:MIG)
Greece
· Delayed Price · Currency is EUR 3.800
0.00 (0.00%)
Dec 5, 2025, 5:14 PM EET
MIG Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.80 | 3.81 | 3.80 | 3.81 | - | 0.26% | 4,900 |
| Dec 4, 2025 | 3.80 | 3.81 | 3.79 | 3.80 | 3.80 | - | 21,127 |
| Dec 3, 2025 | 3.55 | 3.80 | 3.55 | 3.80 | 3.80 | 0.26% | 13,056 |
| Dec 2, 2025 | 3.80 | 3.83 | 3.78 | 3.79 | 3.79 | -0.26% | 16,271 |
| Dec 1, 2025 | 3.80 | 3.81 | 3.80 | 3.80 | 3.80 | -0.26% | 16,688 |
| Nov 28, 2025 | 3.86 | 3.86 | 3.80 | 3.81 | 3.81 | -0.26% | 15,988 |
| Nov 27, 2025 | 3.76 | 3.82 | 3.76 | 3.82 | 3.82 | 1.06% | 17,106 |
| Nov 26, 2025 | 3.80 | 3.80 | 3.78 | 3.78 | 3.78 | -0.53% | 19,571 |
| Nov 25, 2025 | 3.81 | 3.83 | 3.77 | 3.80 | 3.80 | - | 18,583 |
| Nov 24, 2025 | 3.80 | 3.80 | 3.78 | 3.80 | 3.80 | - | 16,110 |
| Nov 21, 2025 | 3.79 | 3.82 | 3.72 | 3.80 | 3.80 | 0.26% | 19,619 |
| Nov 20, 2025 | 3.82 | 3.84 | 3.79 | 3.79 | 3.79 | -0.52% | 30,747 |
| Nov 19, 2025 | 3.79 | 3.82 | 3.78 | 3.81 | 3.81 | 0.53% | 21,824 |
| Nov 18, 2025 | 3.80 | 3.88 | 3.78 | 3.79 | 3.79 | -2.32% | 20,731 |
| Nov 17, 2025 | 3.85 | 3.90 | 3.78 | 3.88 | 3.88 | 0.78% | 16,086 |
| Nov 14, 2025 | 3.73 | 3.91 | 3.73 | 3.85 | 3.85 | 2.12% | 37,426 |
| Nov 13, 2025 | 3.75 | 3.82 | 3.75 | 3.77 | 3.77 | 0.53% | 17,243 |
| Nov 12, 2025 | 3.73 | 3.80 | 3.73 | 3.75 | 3.75 | -0.79% | 8,018 |
| Nov 11, 2025 | 3.75 | 3.80 | 3.75 | 3.78 | 3.78 | - | 10,490 |
| Nov 10, 2025 | 3.75 | 3.80 | 3.75 | 3.78 | 3.78 | 0.80% | 6,340 |
| Nov 7, 2025 | 3.80 | 3.80 | 3.75 | 3.75 | 3.75 | -2.09% | 9,838 |
| Nov 6, 2025 | 3.85 | 3.85 | 3.80 | 3.83 | 3.83 | -1.29% | 5,141 |
| Nov 5, 2025 | 3.84 | 3.88 | 3.74 | 3.88 | 3.88 | 1.04% | 19,488 |
| Nov 4, 2025 | 3.90 | 3.90 | 3.84 | 3.84 | 3.84 | -1.54% | 12,372 |
| Nov 3, 2025 | 3.82 | 3.93 | 3.80 | 3.90 | 3.90 | 2.09% | 18,215 |
| Oct 31, 2025 | 3.95 | 3.95 | 3.79 | 3.82 | 3.82 | -1.04% | 10,307 |
| Oct 30, 2025 | 3.83 | 3.89 | 3.81 | 3.86 | 3.86 | 0.52% | 10,785 |
| Oct 29, 2025 | 3.79 | 3.86 | 3.69 | 3.84 | 3.84 | 3.23% | 24,164 |
| Oct 27, 2025 | 3.80 | 3.80 | 3.71 | 3.72 | 3.72 | 0.54% | 15,041 |
| Oct 24, 2025 | 3.70 | 3.73 | 3.63 | 3.70 | 3.70 | 0.27% | 7,989 |
| Oct 23, 2025 | 3.60 | 3.74 | 3.60 | 3.69 | 3.69 | 0.82% | 16,549 |
| Oct 22, 2025 | 3.59 | 3.68 | 3.53 | 3.66 | 3.66 | 1.95% | 21,712 |
| Oct 21, 2025 | 3.44 | 3.59 | 3.42 | 3.59 | 3.59 | 3.16% | 13,954 |
| Oct 20, 2025 | 3.42 | 3.48 | 3.38 | 3.48 | 3.48 | 1.75% | 13,504 |
| Oct 17, 2025 | 3.45 | 3.45 | 3.36 | 3.42 | 3.42 | -2.01% | 10,968 |
| Oct 16, 2025 | 3.49 | 3.50 | 3.40 | 3.49 | 3.49 | - | 9,051 |
| Oct 15, 2025 | 3.60 | 3.60 | 3.40 | 3.49 | 3.49 | -1.41% | 13,840 |
| Oct 14, 2025 | 3.75 | 3.75 | 3.54 | 3.54 | 3.54 | -4.32% | 18,457 |
| Oct 13, 2025 | 3.77 | 3.80 | 3.64 | 3.70 | 3.70 | -1.86% | 19,971 |
| Oct 10, 2025 | 3.90 | 3.90 | 3.75 | 3.77 | 3.77 | -3.33% | 35,128 |
| Oct 9, 2025 | 3.94 | 3.96 | 3.85 | 3.90 | 3.90 | -1.52% | 16,288 |
| Oct 8, 2025 | 4.00 | 4.03 | 3.95 | 3.96 | 3.96 | -1.74% | 16,935 |
| Oct 7, 2025 | 4.01 | 4.03 | 3.95 | 4.03 | 4.03 | 0.75% | 13,855 |
| Oct 6, 2025 | 4.10 | 4.10 | 3.98 | 4.00 | 4.00 | -2.44% | 16,149 |
| Oct 3, 2025 | 4.07 | 4.15 | 4.07 | 4.10 | 4.10 | 0.74% | 18,133 |
| Oct 2, 2025 | 4.00 | 4.15 | 3.99 | 4.07 | 4.07 | 1.50% | 25,297 |
| Oct 1, 2025 | 4.00 | 4.05 | 3.97 | 4.01 | 4.01 | 0.25% | 20,904 |
| Sep 30, 2025 | 4.10 | 4.10 | 3.98 | 4.00 | 4.00 | -1.72% | 19,269 |
| Sep 29, 2025 | 4.20 | 4.21 | 4.07 | 4.07 | 4.07 | -2.86% | 8,861 |
| Sep 26, 2025 | 4.17 | 4.20 | 4.14 | 4.19 | 4.19 | 0.48% | 6,057 |
| Sep 25, 2025 | 4.22 | 4.23 | 4.11 | 4.17 | 4.17 | -1.42% | 16,170 |
| Sep 24, 2025 | 4.22 | 4.26 | 4.18 | 4.23 | 4.23 | -0.47% | 12,319 |
| Sep 23, 2025 | 4.26 | 4.28 | 4.18 | 4.25 | 4.25 | - | 11,895 |
| Sep 22, 2025 | 4.26 | 4.30 | 4.25 | 4.25 | 4.25 | -0.47% | 9,530 |
| Sep 19, 2025 | 4.23 | 4.33 | 4.23 | 4.27 | 4.27 | -0.23% | 13,342 |
| Sep 18, 2025 | 4.28 | 4.34 | 4.26 | 4.28 | 4.28 | -1.15% | 20,269 |
| Sep 17, 2025 | 4.36 | 4.36 | 4.14 | 4.33 | 4.33 | - | 29,433 |
| Sep 16, 2025 | 4.28 | 4.37 | 4.19 | 4.33 | 4.33 | 1.17% | 29,591 |
| Sep 15, 2025 | 4.20 | 4.30 | 4.20 | 4.28 | 4.28 | -0.93% | 14,536 |
| Sep 12, 2025 | 4.39 | 4.43 | 4.32 | 4.32 | 4.32 | -0.92% | 19,689 |
| Sep 11, 2025 | 4.23 | 4.39 | 4.21 | 4.36 | 4.36 | 4.56% | 25,876 |
| Sep 10, 2025 | 4.25 | 4.25 | 4.17 | 4.17 | 4.17 | -1.88% | 7,209 |
| Sep 9, 2025 | 4.24 | 4.36 | 4.19 | 4.25 | 4.25 | 0.24% | 18,276 |
| Sep 8, 2025 | 4.33 | 4.34 | 4.05 | 4.24 | 4.24 | -2.08% | 32,077 |
| Sep 5, 2025 | 3.91 | 4.40 | 3.91 | 4.33 | 4.33 | 11.60% | 94,592 |
| Sep 4, 2025 | 3.90 | 3.96 | 3.82 | 3.88 | 3.88 | -2.51% | 20,428 |
| Sep 3, 2025 | 4.08 | 4.08 | 3.94 | 3.98 | 3.98 | -1.00% | 26,115 |
| Sep 2, 2025 | 4.05 | 4.22 | 3.95 | 4.02 | 4.02 | 3.08% | 128,793 |
| Sep 1, 2025 | 3.23 | 3.95 | 3.23 | 3.90 | 3.90 | 20.74% | 109,283 |
| Aug 29, 2025 | 3.24 | 3.27 | 3.19 | 3.23 | 3.23 | -0.31% | 1,784 |
| Aug 28, 2025 | 3.26 | 3.30 | 3.21 | 3.24 | 3.24 | -2.70% | 6,085 |
| Aug 27, 2025 | 3.38 | 3.38 | 3.26 | 3.33 | 3.33 | -0.60% | 1,544 |
| Aug 26, 2025 | 3.30 | 3.36 | 3.30 | 3.35 | 3.35 | 1.52% | 233 |
| Aug 25, 2025 | 3.30 | 3.38 | 3.25 | 3.30 | 3.30 | -2.37% | 2,043 |
| Aug 22, 2025 | 3.28 | 3.39 | 3.28 | 3.38 | 3.38 | 0.30% | 549 |
| Aug 21, 2025 | 3.26 | 3.39 | 3.26 | 3.37 | 3.37 | 0.90% | 5,340 |
| Aug 20, 2025 | 3.26 | 3.34 | 3.24 | 3.34 | 3.34 | -0.60% | 4,860 |
| Aug 19, 2025 | 3.25 | 3.36 | 3.25 | 3.36 | 3.36 | -0.30% | 567 |
| Aug 18, 2025 | 3.30 | 3.38 | 3.25 | 3.37 | 3.37 | 0.90% | 1,289 |
| Aug 14, 2025 | 3.35 | 3.38 | 3.29 | 3.34 | 3.34 | -0.30% | 234 |
| Aug 13, 2025 | 3.34 | 3.38 | 3.28 | 3.35 | 3.35 | 0.30% | 255 |
| Aug 12, 2025 | 3.40 | 3.43 | 3.28 | 3.34 | 3.34 | -1.76% | 7,382 |
| Aug 11, 2025 | 3.39 | 3.49 | 3.37 | 3.40 | 3.40 | - | 6,642 |
| Aug 8, 2025 | 3.40 | 3.40 | 3.33 | 3.40 | 3.40 | 0.59% | 3,321 |
| Aug 7, 2025 | 3.30 | 3.39 | 3.30 | 3.38 | 3.38 | 1.81% | 1,747 |
| Aug 6, 2025 | 3.27 | 3.32 | 3.22 | 3.32 | 3.32 | -0.60% | 2,903 |
| Aug 5, 2025 | 3.24 | 3.49 | 3.17 | 3.34 | 3.34 | 3.09% | 8,587 |
| Aug 4, 2025 | 3.15 | 3.24 | 3.11 | 3.24 | 3.24 | 0.31% | 2,382 |
| Aug 1, 2025 | 3.36 | 3.36 | 3.15 | 3.23 | 3.23 | - | 4,256 |
| Jul 31, 2025 | 3.22 | 3.24 | 3.22 | 3.23 | 3.23 | -2.12% | 421 |
| Jul 30, 2025 | 3.36 | 3.37 | 3.26 | 3.30 | 3.30 | 0.92% | 7,969 |
| Jul 29, 2025 | 3.22 | 3.31 | 3.21 | 3.27 | 3.27 | - | 3,901 |
| Jul 28, 2025 | 3.27 | 3.37 | 3.21 | 3.27 | 3.27 | - | 4,657 |
| Jul 25, 2025 | 3.27 | 3.34 | 3.20 | 3.27 | 3.27 | -3.25% | 8,564 |
| Jul 24, 2025 | 3.25 | 3.38 | 3.25 | 3.38 | 3.38 | 2.11% | 1,914 |
| Jul 23, 2025 | 3.25 | 3.37 | 3.25 | 3.31 | 3.31 | -0.30% | 2,003 |
| Jul 22, 2025 | 3.38 | 3.38 | 3.20 | 3.32 | 3.32 | 0.61% | 4,451 |
| Jul 21, 2025 | 3.35 | 3.35 | 3.23 | 3.30 | 3.30 | 0.92% | 4,167 |
| Jul 18, 2025 | 3.25 | 3.43 | 3.25 | 3.27 | 3.27 | -2.97% | 8,164 |
| Jul 17, 2025 | 3.25 | 3.40 | 3.25 | 3.37 | 3.37 | 1.20% | 4,720 |