Malta International Airport p.l.c. (MSE:MIA)
Malta
· Delayed Price · Currency is EUR 5.80
0.00 (0.00%)
At close: Dec 5, 2025
MSE:MIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | 1,000 |
| Dec 4, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.69% | 1,500 |
| Dec 3, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 531 |
| Dec 2, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | 1,375 |
| Dec 1, 2025 | 5.80 | 5.95 | 5.80 | 5.95 | 5.95 | 2.59% | 4,804 |
| Nov 28, 2025 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | -0.85% | 4,653 |
| Nov 27, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 2,420 |
| Nov 26, 2025 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | -0.85% | 5,190 |
| Nov 24, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | 1,831 |
| Nov 21, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 107 |
| Nov 20, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 57 |
| Nov 19, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | 2,500 |
| Nov 18, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 2,253 |
| Nov 17, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 987 |
| Nov 14, 2025 | 5.80 | 5.90 | 5.80 | 5.90 | 5.90 | 1.72% | 625 |
| Nov 13, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | 4,199 |
| Nov 12, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | 4,500 |
| Nov 11, 2025 | 5.85 | 5.85 | 5.75 | 5.75 | 5.75 | -2.54% | 1,800 |
| Nov 10, 2025 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | - | 2,476 |
| Nov 7, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | 845 |
| Nov 6, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 1,905 |
| Nov 4, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | 520 |
| Nov 3, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | 700 |
| Oct 31, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | 200 |
| Oct 30, 2025 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | - | 6,084 |
| Oct 29, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | 4,365 |
| Oct 28, 2025 | 5.90 | 5.90 | 5.85 | 5.90 | 5.90 | 0.85% | 2,484 |
| Oct 27, 2025 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | - | 3,990 |
| Oct 24, 2025 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | -0.85% | 2,510 |
| Oct 21, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 1,400 |
| Oct 17, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.85% | 1,200 |
| Oct 16, 2025 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | - | 386 |
| Oct 15, 2025 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | -1.68% | 2,553 |
| Oct 9, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 8,138 |
| Oct 8, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -0.83% | 1,836 |
| Oct 7, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2.56% | 4,006 |
| Oct 6, 2025 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | - | 4,542 |
| Oct 3, 2025 | 6.00 | 6.00 | 5.85 | 5.85 | 5.85 | -2.50% | 9,958 |
| Oct 2, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 886 |
| Oct 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | 2,847 |
| Sep 30, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -0.83% | 1,175 |
| Sep 29, 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 2.56% | 3,897 |
| Sep 26, 2025 | 5.95 | 5.95 | 5.85 | 5.85 | 5.85 | -1.68% | 3,087 |
| Sep 25, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 555 |
| Sep 24, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 1,191 |
| Sep 23, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 2,889 |
| Sep 22, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 917 |
| Sep 19, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 1,561 |
| Sep 18, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 2,530 |
| Sep 17, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -0.83% | 1,421 |
| Sep 16, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 3.45% | 21,366 |
| Sep 15, 2025 | 6.00 | 6.00 | 5.80 | 5.80 | 5.80 | -3.33% | 3,717 |
| Sep 12, 2025 | 6.00 | 6.00 | 5.95 | 6.00 | 6.00 | - | 10,474 |
| Sep 11, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 497 |
| Sep 10, 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 0.84% | 3,034 |
| Sep 9, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | 3,990 |
| Sep 5, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 0.85% | 642 |
| Sep 4, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | 1,698 |
| Sep 3, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | 3,442 |
| Sep 2, 2025 | 5.95 | 5.95 | 5.90 | 5.95 | 5.95 | - | 5,934 |
| Sep 1, 2025 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | 0.85% | 1,180 |
| Aug 29, 2025 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | -1.67% | 418 |
| Aug 28, 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | - | 484 |
| Aug 27, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 1,341 |
| Aug 26, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 951 |
| Aug 25, 2025 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 0.84% | 5,602 |
| Aug 22, 2025 | 5.75 | 5.95 | 5.75 | 5.95 | 5.95 | 0.85% | 2,612 |
| Aug 19, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.84 | -0.84% | 2,397 |
| Aug 14, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.89 | - | 730 |
| Aug 13, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.89 | -0.83% | 4,916 |
| Aug 12, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.94 | - | 413 |
| Aug 11, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.94 | - | 409 |
| Aug 8, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.94 | - | 425 |
| Aug 7, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.94 | 0.84% | 2,424 |
| Aug 6, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.89 | - | 1,375 |
| Aug 5, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.89 | - | 1,443 |
| Aug 4, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.89 | -0.83% | 2,801 |
| Aug 1, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.94 | - | 100 |
| Jul 31, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.94 | 0.84% | 670 |
| Jul 30, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.89 | - | 2,200 |
| Jul 29, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.89 | - | 4,253 |
| Jul 28, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.89 | - | 3,360 |
| Jul 25, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.89 | - | 60 |
| Jul 24, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.89 | - | 8,050 |
| Jul 21, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.89 | - | 190 |
| Jul 18, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.89 | - | 2,700 |
| Jul 17, 2025 | 5.90 | 5.95 | 5.90 | 5.95 | 5.89 | - | 1,111 |
| Jul 16, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.89 | - | 1,345 |
| Jul 15, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.89 | - | 195 |
| Jul 14, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.89 | - | 80 |
| Jul 11, 2025 | 5.90 | 5.95 | 5.90 | 5.95 | 5.89 | 0.85% | 1,700 |
| Jul 10, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.84 | - | 750 |
| Jul 9, 2025 | 5.95 | 5.95 | 5.90 | 5.90 | 5.84 | -0.84% | 5,432 |
| Jul 8, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.89 | - | 1,000 |
| Jul 7, 2025 | 5.90 | 5.95 | 5.90 | 5.95 | 5.89 | - | 6,895 |
| Jul 4, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.89 | - | 924 |
| Jul 3, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.89 | - | 3,937 |
| Jul 2, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.89 | - | 2,629 |
| Jul 1, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.89 | - | 6,140 |
| Jun 30, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.89 | - | 937 |