Malta International Airport p.l.c. (MSE:MIA)
Malta
· Delayed Price · Currency is EUR 6.05
-0.10 (-1.63%)
At close: Apr 28, 2026
MSE:MIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | 75 |
| Apr 24, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | - | 485 |
| Apr 23, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | 45 |
| Apr 22, 2026 | 6.20 | 6.20 | 6.15 | 6.20 | 6.20 | -0.80% | 3,272 |
| Apr 21, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | 392 |
| Apr 20, 2026 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | 0.81% | 3,200 |
| Apr 17, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | - | 4,000 |
| Apr 16, 2026 | 6.20 | 6.25 | 6.20 | 6.20 | 6.07 | - | 10,717 |
| Apr 15, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.07 | - | 1,200 |
| Apr 14, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.07 | -0.80% | 6,400 |
| Apr 13, 2026 | 6.20 | 6.25 | 6.20 | 6.25 | 6.12 | - | 26,584 |
| Apr 10, 2026 | 6.20 | 6.25 | 6.20 | 6.25 | 6.12 | 0.81% | 13,367 |
| Apr 9, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.07 | 0.81% | 110,562 |
| Apr 8, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.02 | - | 5,885 |
| Apr 7, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.02 | - | 5,594 |
| Apr 1, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.02 | 0.82% | 6,461 |
| Mar 30, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 5.97 | -0.81% | 17,154 |
| Mar 27, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 6.02 | 0.82% | 21,664 |
| Mar 26, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 5.97 | - | 8,124 |
| Mar 25, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 5.97 | - | 4,675 |
| Mar 24, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 5.97 | - | 11,901 |
| Mar 23, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 5.97 | - | 1,120 |
| Mar 20, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 5.97 | - | 5,763 |
| Mar 18, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 5.97 | 0.83% | 69,288 |
| Mar 17, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 5.92 | 0.83% | 20,219 |
| Mar 16, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 5.87 | -0.83% | 7,190 |
| Mar 13, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 5.92 | 0.83% | 13,135 |
| Mar 12, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.87 | -0.83% | 10,000 |
| Mar 11, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 5.92 | 0.83% | 81,678 |
| Mar 10, 2026 | 6.00 | 6.00 | 5.85 | 6.00 | 5.87 | - | 21,717 |
| Mar 9, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 5.87 | - | 3,273 |
| Mar 6, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 5.87 | - | 102,461 |
| Mar 5, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.87 | - | 1,820 |
| Mar 4, 2026 | 6.00 | 6.00 | 5.85 | 6.00 | 5.87 | - | 1,919 |
| Mar 3, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 5.87 | 1.69% | 1,000 |
| Mar 2, 2026 | 6.00 | 6.00 | 5.90 | 5.90 | 5.78 | -0.84% | 2,871 |
| Feb 27, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.83 | - | 2,000 |
| Feb 26, 2026 | 5.95 | 6.00 | 5.95 | 5.95 | 5.83 | -0.83% | 5,823 |
| Feb 25, 2026 | 6.00 | 6.00 | 5.95 | 6.00 | 5.87 | - | 1,340 |
| Feb 24, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 5.87 | - | 4,000 |
| Feb 23, 2026 | 5.85 | 6.00 | 5.85 | 6.00 | 5.87 | 2.56% | 107,517 |
| Feb 20, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.73 | - | 2,300 |
| Feb 19, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.73 | - | 1,500 |
| Feb 18, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.73 | - | 650 |
| Feb 17, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.73 | - | 3,815 |
| Feb 16, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.73 | 0.86% | 2,200 |
| Feb 13, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.68 | - | 15 |
| Feb 12, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.68 | - | 300 |
| Feb 11, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.68 | -0.85% | 4,776 |
| Feb 9, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.73 | - | 1,000 |
| Feb 6, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.73 | 0.86% | 2,600 |
| Feb 4, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.68 | -0.85% | 4 |
| Feb 3, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.73 | - | 1,870 |
| Feb 2, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.73 | - | 6,062 |
| Jan 30, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.73 | 0.86% | 340 |
| Jan 29, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.68 | - | 959 |
| Jan 28, 2026 | 5.80 | 5.85 | 5.80 | 5.80 | 5.68 | - | 9,423 |
| Jan 27, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.68 | - | 1,013 |
| Jan 26, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.68 | -0.85% | 740 |
| Jan 23, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.73 | - | 5,641 |
| Jan 22, 2026 | 5.85 | 5.85 | 5.80 | 5.85 | 5.73 | - | 7,040 |
| Jan 21, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.73 | - | 2,618 |
| Jan 20, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.73 | - | 1,293 |
| Jan 19, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.73 | - | 731 |
| Jan 16, 2026 | 5.85 | 5.85 | 5.80 | 5.85 | 5.73 | - | 11,485 |
| Jan 15, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.73 | - | 5,581 |
| Jan 14, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.73 | - | 561 |
| Jan 13, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.73 | - | 566 |
| Jan 12, 2026 | 5.80 | 5.85 | 5.80 | 5.85 | 5.73 | 0.86% | 2,584 |
| Jan 9, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.68 | -0.85% | 609 |
| Jan 8, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.73 | - | 1,402 |
| Jan 7, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.73 | 0.86% | 4,555 |
| Jan 5, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.68 | 0.87% | 1,946 |
| Dec 30, 2025 | 5.85 | 5.85 | 5.75 | 5.75 | 5.63 | -1.71% | 3,065 |
| Dec 29, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.73 | - | 973 |
| Dec 23, 2025 | 5.85 | 5.85 | 5.80 | 5.85 | 5.73 | 0.86% | 2,174 |
| Dec 22, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.68 | - | 517 |
| Dec 19, 2025 | 5.80 | 5.85 | 5.80 | 5.80 | 5.68 | -0.85% | 2,982 |
| Dec 18, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.73 | - | 611 |
| Dec 17, 2025 | 5.80 | 5.85 | 5.80 | 5.85 | 5.73 | 0.86% | 2,198 |
| Dec 16, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.68 | - | 5,632 |
| Dec 15, 2025 | 5.90 | 6.00 | 5.80 | 5.80 | 5.68 | - | 10,118 |
| Dec 12, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.68 | - | 964 |
| Dec 11, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.68 | - | 2,130 |
| Dec 10, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.68 | - | 1,572 |
| Dec 9, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.68 | - | 320 |
| Dec 5, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.68 | - | 1,000 |
| Dec 4, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.68 | -1.69% | 1,500 |
| Dec 3, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.78 | - | 531 |
| Dec 2, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.78 | -0.84% | 1,375 |
| Dec 1, 2025 | 5.80 | 5.95 | 5.80 | 5.95 | 5.83 | 2.59% | 4,804 |
| Nov 28, 2025 | 5.85 | 5.85 | 5.80 | 5.80 | 5.68 | -0.85% | 4,653 |
| Nov 27, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.73 | - | 2,420 |
| Nov 26, 2025 | 5.90 | 5.90 | 5.85 | 5.85 | 5.73 | -0.85% | 5,190 |
| Nov 24, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.78 | -0.84% | 1,831 |
| Nov 21, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.83 | - | 107 |
| Nov 20, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.83 | - | 57 |
| Nov 19, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.83 | 0.85% | 2,500 |
| Nov 18, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.78 | - | 2,253 |
| Nov 17, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.78 | - | 987 |