MIG Holdings S.A. (ATH:MIG)
Greece
· Delayed Price · Currency is EUR 3.000
-0.140 (-4.46%)
At close: Mar 6, 2026
MIG Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.12 | 3.12 | 3.00 | 3.00 | 3.00 | -4.46% | 8,087 |
| Mar 5, 2026 | 3.15 | 3.19 | 3.10 | 3.14 | 3.14 | -1.57% | 10,061 |
| Mar 4, 2026 | 3.00 | 3.19 | 3.00 | 3.19 | 3.19 | 5.63% | 11,328 |
| Mar 3, 2026 | 3.20 | 3.20 | 3.00 | 3.02 | 3.02 | -6.79% | 11,193 |
| Mar 2, 2026 | 3.26 | 3.31 | 3.20 | 3.24 | 3.24 | -7.95% | 14,079 |
| Feb 27, 2026 | 3.44 | 3.52 | 3.40 | 3.52 | 3.52 | 2.33% | 6,679 |
| Feb 26, 2026 | 3.42 | 3.45 | 3.40 | 3.44 | 3.44 | -0.58% | 7,831 |
| Feb 25, 2026 | 3.38 | 3.46 | 3.38 | 3.46 | 3.46 | 2.98% | 4,050 |
| Feb 24, 2026 | 3.46 | 3.46 | 3.36 | 3.36 | 3.36 | -3.45% | 6,187 |
| Feb 20, 2026 | 3.41 | 3.48 | 3.36 | 3.48 | 3.48 | 1.46% | 5,401 |
| Feb 19, 2026 | 3.57 | 3.57 | 3.35 | 3.43 | 3.43 | -3.92% | 10,311 |
| Feb 18, 2026 | 3.48 | 3.59 | 3.47 | 3.57 | 3.57 | 2.59% | 4,740 |
| Feb 17, 2026 | 3.65 | 3.67 | 3.48 | 3.48 | 3.48 | -4.66% | 10,992 |
| Feb 16, 2026 | 3.58 | 3.70 | 3.58 | 3.65 | 3.65 | 1.96% | 13,623 |
| Feb 13, 2026 | 3.62 | 3.62 | 3.57 | 3.58 | 3.58 | -1.38% | 9,106 |
| Feb 12, 2026 | 3.64 | 3.66 | 3.61 | 3.63 | 3.63 | -0.55% | 7,646 |
| Feb 11, 2026 | 3.67 | 3.68 | 3.63 | 3.65 | 3.65 | -0.54% | 3,630 |
| Feb 10, 2026 | 3.61 | 3.68 | 3.58 | 3.67 | 3.67 | 1.66% | 7,120 |
| Feb 9, 2026 | 3.67 | 3.67 | 3.58 | 3.61 | 3.61 | -1.10% | 2,102 |
| Feb 6, 2026 | 3.63 | 3.65 | 3.60 | 3.65 | 3.65 | -0.54% | 1,071 |
| Feb 5, 2026 | 3.67 | 3.68 | 3.61 | 3.67 | 3.67 | -1.87% | 13,685 |
| Feb 4, 2026 | 3.69 | 3.74 | 3.64 | 3.74 | 3.74 | 1.36% | 4,443 |
| Feb 3, 2026 | 3.72 | 3.72 | 3.68 | 3.69 | 3.69 | -0.27% | 1,511 |
| Feb 2, 2026 | 3.65 | 3.70 | 3.63 | 3.70 | 3.70 | - | 2,599 |
| Jan 30, 2026 | 3.73 | 3.77 | 3.68 | 3.70 | 3.70 | -2.63% | 4,414 |
| Jan 29, 2026 | 3.75 | 3.80 | 3.67 | 3.80 | 3.80 | - | 6,377 |
| Jan 28, 2026 | 3.82 | 3.84 | 3.76 | 3.80 | 3.80 | - | 2,819 |
| Jan 27, 2026 | 3.73 | 3.82 | 3.70 | 3.80 | 3.80 | 1.88% | 8,937 |
| Jan 26, 2026 | 3.47 | 3.75 | 3.47 | 3.73 | 3.73 | -0.53% | 1,632 |
| Jan 23, 2026 | 3.73 | 3.75 | 3.72 | 3.75 | 3.75 | 0.81% | 2,327 |
| Jan 22, 2026 | 3.70 | 3.76 | 3.70 | 3.72 | 3.72 | -0.80% | 4,726 |
| Jan 21, 2026 | 3.73 | 3.75 | 3.70 | 3.75 | 3.75 | -1.06% | 6,328 |
| Jan 20, 2026 | 3.80 | 3.80 | 3.72 | 3.79 | 3.79 | -0.26% | 4,047 |
| Jan 19, 2026 | 3.72 | 3.80 | 3.67 | 3.80 | 3.80 | 1.33% | 7,618 |
| Jan 16, 2026 | 3.77 | 3.85 | 3.74 | 3.75 | 3.75 | -0.53% | 7,883 |
| Jan 15, 2026 | 3.70 | 3.77 | 3.70 | 3.77 | 3.77 | 0.80% | 5,810 |
| Jan 14, 2026 | 3.72 | 3.77 | 3.72 | 3.74 | 3.74 | - | 8,693 |
| Jan 13, 2026 | 3.75 | 3.77 | 3.74 | 3.74 | 3.74 | -0.53% | 6,505 |
| Jan 12, 2026 | 3.85 | 3.85 | 3.75 | 3.76 | 3.76 | 0.53% | 5,744 |
| Jan 9, 2026 | 3.75 | 3.78 | 3.74 | 3.74 | 3.74 | -0.53% | 11,341 |
| Jan 8, 2026 | 3.74 | 3.85 | 3.74 | 3.76 | 3.76 | 0.27% | 11,352 |
| Jan 7, 2026 | 3.73 | 3.78 | 3.73 | 3.75 | 3.75 | -0.27% | 11,498 |
| Jan 5, 2026 | 3.70 | 3.78 | 3.70 | 3.76 | 3.76 | 1.35% | 11,686 |
| Jan 2, 2026 | 3.75 | 3.75 | 3.67 | 3.71 | 3.71 | 0.27% | 11,410 |
| Dec 31, 2025 | 3.73 | 3.75 | 3.70 | 3.70 | 3.70 | -1.07% | 7,966 |
| Dec 30, 2025 | 3.76 | 3.78 | 3.74 | 3.74 | 3.74 | -1.84% | 11,122 |
| Dec 29, 2025 | 3.73 | 3.81 | 3.73 | 3.81 | 3.81 | 0.79% | 16,464 |
| Dec 23, 2025 | 3.75 | 3.79 | 3.74 | 3.78 | 3.78 | 0.27% | 16,319 |
| Dec 22, 2025 | 3.76 | 3.78 | 3.73 | 3.77 | 3.77 | - | 21,017 |
| Dec 19, 2025 | 3.75 | 3.77 | 3.75 | 3.77 | 3.77 | 0.53% | 17,528 |
| Dec 18, 2025 | 3.78 | 3.78 | 3.74 | 3.75 | 3.75 | -0.53% | 16,195 |
| Dec 17, 2025 | 3.80 | 3.80 | 3.77 | 3.77 | 3.77 | -0.79% | 15,007 |
| Dec 16, 2025 | 3.78 | 3.80 | 3.76 | 3.80 | 3.80 | 0.53% | 17,147 |
| Dec 15, 2025 | 3.80 | 3.82 | 3.78 | 3.78 | 3.78 | -0.53% | 20,730 |
| Dec 12, 2025 | 3.77 | 3.80 | 3.76 | 3.80 | 3.80 | 0.80% | 13,331 |
| Dec 11, 2025 | 3.76 | 3.78 | 3.75 | 3.77 | 3.77 | -0.26% | 19,598 |
| Dec 10, 2025 | 3.77 | 3.79 | 3.75 | 3.78 | 3.78 | 0.80% | 15,964 |
| Dec 9, 2025 | 3.79 | 3.80 | 3.75 | 3.75 | 3.75 | -1.06% | 21,259 |
| Dec 8, 2025 | 3.80 | 3.82 | 3.79 | 3.79 | 3.79 | -0.26% | 16,253 |
| Dec 5, 2025 | 3.80 | 3.81 | 3.80 | 3.80 | 3.80 | - | 16,880 |
| 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 |