MIG Holdings S.A. (ATH:MIG)
Greece
· Delayed Price · Currency is EUR 3.180
+0.005 (0.16%)
Apr 29, 2026, 11:39 AM EET
MIG Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.20 | 3.21 | 3.15 | 3.18 | 3.18 | -1.55% | 3,872 |
| Apr 27, 2026 | 3.17 | 3.23 | 3.17 | 3.23 | 3.23 | 1.74% | 5,296 |
| Apr 24, 2026 | 3.17 | 3.19 | 3.15 | 3.17 | 3.17 | - | 1,615 |
| Apr 23, 2026 | 3.18 | 3.18 | 3.17 | 3.17 | 3.17 | -0.31% | 5,230 |
| Apr 22, 2026 | 3.20 | 3.20 | 3.13 | 3.18 | 3.18 | -0.63% | 2,847 |
| Apr 21, 2026 | 3.19 | 3.21 | 3.16 | 3.20 | 3.20 | -0.93% | 4,177 |
| Apr 20, 2026 | 3.21 | 3.24 | 3.16 | 3.23 | 3.23 | 0.31% | 10,411 |
| Apr 17, 2026 | 3.20 | 3.23 | 3.19 | 3.22 | 3.22 | - | 4,677 |
| Apr 16, 2026 | 3.20 | 3.22 | 3.20 | 3.22 | 3.22 | 0.31% | 4,830 |
| Apr 15, 2026 | 3.19 | 3.25 | 3.19 | 3.21 | 3.21 | 0.63% | 3,152 |
| Apr 14, 2026 | 3.17 | 3.23 | 3.14 | 3.19 | 3.19 | 2.24% | 6,920 |
| Apr 9, 2026 | 3.20 | 3.20 | 3.06 | 3.12 | 3.12 | -2.50% | 4,982 |
| Apr 8, 2026 | 3.10 | 3.25 | 3.10 | 3.20 | 3.20 | 4.07% | 12,320 |
| Apr 7, 2026 | 2.97 | 3.09 | 2.97 | 3.08 | 3.08 | 1.15% | 2,307 |
| Apr 2, 2026 | 3.00 | 3.05 | 2.96 | 3.04 | 3.04 | -1.62% | 6,441 |
| Apr 1, 2026 | 3.04 | 3.10 | 3.04 | 3.09 | 3.09 | 1.64% | 7,644 |
| Mar 31, 2026 | 3.03 | 3.04 | 3.03 | 3.04 | 3.04 | 0.66% | 2,638 |
| Mar 30, 2026 | 2.98 | 3.02 | 2.97 | 3.02 | 3.02 | 0.33% | 3,605 |
| Mar 27, 2026 | 3.05 | 3.05 | 2.98 | 3.01 | 3.01 | -1.31% | 4,074 |
| Mar 26, 2026 | 3.00 | 3.05 | 3.00 | 3.05 | 3.05 | 0.66% | 2,732 |
| Mar 24, 2026 | 3.06 | 3.08 | 2.96 | 3.03 | 3.03 | -0.98% | 3,558 |
| Mar 23, 2026 | 3.04 | 3.06 | 3.04 | 3.06 | 3.06 | -1.29% | 5,364 |
| Mar 20, 2026 | 3.03 | 3.10 | 2.98 | 3.10 | 3.10 | 2.99% | 2,661 |
| Mar 19, 2026 | 2.82 | 3.14 | 2.82 | 3.01 | 3.01 | -5.64% | 5,548 |
| Mar 18, 2026 | 3.25 | 3.25 | 3.18 | 3.19 | 3.19 | -1.85% | 6,149 |
| Mar 17, 2026 | 3.25 | 3.25 | 3.20 | 3.25 | 3.25 | -0.91% | 1,704 |
| Mar 16, 2026 | 3.30 | 3.30 | 3.20 | 3.28 | 3.28 | -1.20% | 4,202 |
| Mar 13, 2026 | 3.03 | 3.36 | 3.03 | 3.32 | 3.32 | 7.10% | 9,831 |
| Mar 12, 2026 | 3.08 | 3.10 | 3.03 | 3.10 | 3.10 | - | 3,357 |
| Mar 11, 2026 | 3.07 | 3.10 | 2.91 | 3.10 | 3.10 | - | 6,889 |
| Mar 10, 2026 | 2.99 | 3.10 | 2.99 | 3.10 | 3.10 | 3.68% | 2,817 |
| Mar 9, 2026 | 3.02 | 3.02 | 2.89 | 2.99 | 2.99 | -0.33% | 6,347 |
| 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 |