Skip to main content
The Magnum Ice Cream Company N.V. (MICC)
NYSE: MICC · Real-Time Price · USD
17.50
+0.29 (1.69%)
At close: Jun 26, 2026, 4:00 PM EDT
17.49
-0.02 (-0.09%)
After-hours: Jun 26, 2026, 7:00 PM EDT

MICC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202617.2717.5717.2417.5017.501.69%1,328,634
Jun 25, 202616.9817.3816.9817.2117.211.06%1,172,627
Jun 24, 202616.9317.1016.8517.0317.031.73%1,027,293
Jun 23, 202616.5116.7916.4916.7416.742.39%1,387,208
Jun 22, 202616.3816.6516.0516.3516.35-2.50%3,512,113
Jun 18, 202616.5916.8816.5916.7716.77-1.81%2,048,824
Jun 17, 202617.3317.4917.0317.0817.08-2.01%1,160,502
Jun 16, 202617.7017.7317.3217.4317.43-2.19%2,003,543
Jun 15, 202617.9618.0417.7617.8217.82-0.56%1,204,146
Jun 12, 202617.8317.9917.6517.9217.92-0.61%1,236,216
Jun 11, 202617.8818.1617.7718.0318.031.52%1,880,843
Jun 10, 202617.4717.8317.4717.7617.761.72%1,085,271
Jun 9, 202617.0517.4617.0317.4617.462.83%823,247
Jun 8, 202617.1717.3316.9516.9816.98-0.53%1,409,652
Jun 5, 202617.2017.3217.0017.0717.070.23%1,250,326
Jun 4, 202617.0817.1616.9017.0317.031.85%1,302,724
Jun 3, 202616.7316.8216.6616.7216.72-0.48%1,202,772
Jun 2, 202616.4216.8316.4116.8016.803.51%1,626,005
Jun 1, 202615.8516.2315.8316.2316.230.19%1,500,170
May 29, 202616.5016.5216.2016.2016.20-1.10%1,199,562
May 28, 202616.2016.4816.1616.3816.380.31%772,473
May 27, 202616.0316.5016.0316.3316.334.28%944,487
May 26, 202616.0016.0515.6315.6615.66-2.43%863,191
May 22, 202616.0216.2116.0016.0516.05-1.35%847,623
May 21, 202615.9216.3515.8916.2716.270.81%1,522,456
May 20, 202615.6516.1415.6516.1416.144.20%1,524,502
May 19, 202615.5915.7215.4815.4915.49-1.59%1,261,311
May 18, 202615.8116.1615.7115.7415.74-5.52%1,927,909
May 15, 202616.9817.0316.3116.6616.6610.92%7,284,295
May 14, 202614.9515.2014.8915.0215.021.76%877,146
May 13, 202614.9415.0614.7514.7614.76-2.19%677,874
May 12, 202615.0815.2014.9715.0915.091.48%831,677
May 11, 202614.8314.8814.7414.8714.870.54%857,845
May 8, 202614.8414.8714.7414.7914.790.82%703,345
May 7, 202614.7614.8514.5714.6714.67-2.65%1,130,320
May 6, 202615.4415.5015.0715.0715.07-0.13%800,488
May 5, 202614.7015.1614.6315.0915.09-0.53%1,401,856
May 4, 202615.3715.4115.1315.1715.172.15%1,429,156
May 1, 202614.5815.1914.5814.8514.85-0.54%2,332,004
Apr 30, 202614.2115.0214.1214.9314.9314.32%7,115,379
Apr 29, 202613.1013.1412.9413.0613.06-0.99%1,765,660
Apr 28, 202613.0413.2313.0213.1913.190.84%1,388,215
Apr 27, 202613.1613.3012.9713.0813.08-1.13%1,716,125
Apr 24, 202613.1813.2813.1313.2313.230.61%682,435
Apr 23, 202613.2313.2613.1313.1513.150.61%1,660,513
Apr 22, 202613.3613.4113.0613.0713.07-2.90%1,164,426
Apr 21, 202613.7513.9313.4613.4613.46-5.14%1,611,006
Apr 20, 202614.2914.3714.1514.1914.19-2.67%1,070,161
Apr 17, 202614.4314.5914.4014.5814.583.04%1,023,487
Apr 16, 202614.1314.3814.1114.1514.150.64%1,148,833
Apr 15, 202614.1914.2314.0414.0614.06-0.21%1,295,242
Apr 14, 202614.2214.3214.0914.0914.09-1.54%2,241,750
Apr 13, 202614.0014.3213.9614.3114.31-1.04%1,170,590
Apr 10, 202614.5314.5914.3814.4614.46-0.96%938,196
Apr 9, 202614.4014.6614.2814.6014.600.21%1,452,852
Apr 8, 202614.6814.8114.5614.5714.571.46%1,497,023
Apr 7, 202614.3514.4714.3314.3614.36-1.71%2,094,095
Apr 6, 202614.2714.6314.2614.6114.612.17%980,199
Apr 2, 202614.3314.4614.1514.3014.30-0.90%1,014,398
Apr 1, 202614.5914.6014.3214.4314.43-3.48%2,525,671
Mar 31, 202614.7314.9914.5314.9514.95-1,700,949
Mar 30, 202614.8015.0114.8014.9514.952.19%1,361,166
Mar 27, 202614.6014.7114.5614.6314.63-0.07%790,597
Mar 26, 202614.7914.9714.6414.6414.64-0.07%1,126,322
Mar 25, 202614.5614.7214.5114.6514.650.62%1,183,088
Mar 24, 202614.5515.0914.4414.5614.56-1.22%3,171,900
Mar 23, 202614.8415.3514.6214.7414.74-0.74%2,047,864
Mar 20, 202614.9715.1314.8314.8514.85-1.72%1,811,942
Mar 19, 202615.1315.4015.0115.1115.11-1.56%2,166,386
Mar 18, 202615.5015.5815.3415.3515.35-1.67%1,430,831
Mar 17, 202615.7515.9215.6115.6115.61-0.26%1,344,898
Mar 16, 202615.4815.6815.4515.6515.650.97%938,701
Mar 13, 202615.6015.7515.3815.5015.501.11%1,456,603
Mar 12, 202615.3615.5615.2915.3315.33-1.10%1,443,803
Mar 11, 202615.5215.6015.3915.5015.501.37%1,345,837
Mar 10, 202615.1515.4015.1115.2915.290.07%1,157,982
Mar 9, 202615.0115.2914.9615.2815.28-1,446,902
Mar 6, 202615.1315.3215.0615.2815.280.39%712,270
Mar 5, 202615.2015.2915.1115.2215.22-1.74%1,105,725
Mar 4, 202615.4315.5215.3515.4915.492.51%1,332,580
Mar 3, 202614.9415.1614.8915.1115.11-2.14%1,833,886
Mar 2, 202615.5715.6215.3215.4415.44-2.71%1,394,338
Feb 27, 202615.9015.9215.7215.8715.87-1.86%942,958
Feb 26, 202615.7616.2815.7616.1716.170.43%2,141,475
Feb 25, 202616.2116.2916.0516.1016.10-1.95%785,797
Feb 24, 202615.9516.4315.9316.4216.424.19%1,387,235
Feb 23, 202616.0016.0215.7615.7615.76-5.35%1,816,795
Feb 20, 202616.5316.7616.4316.6516.651.40%1,325,237
Feb 19, 202615.9016.5515.8816.4216.422.05%3,221,343
Feb 18, 202615.9816.1615.8316.0916.091.13%1,250,445
Feb 17, 202616.1816.2615.6015.9115.91-5.47%3,270,569
Feb 13, 202616.8717.0116.5016.8316.833.19%1,675,947
Feb 12, 202616.8317.2515.9816.3116.31-17.92%5,126,937
Feb 11, 202619.3419.9319.2819.8719.873.44%763,569
Feb 10, 202618.9319.2718.9019.2119.211.80%644,408
Feb 9, 202619.3019.4018.7018.8718.87-1.82%1,026,636
Feb 6, 202619.3319.4819.1019.2219.223.22%1,955,136
Feb 5, 202618.7018.7718.5618.6218.621.75%1,626,160
Feb 4, 202618.0918.3718.0618.3018.302.87%1,240,595
Feb 3, 202617.6117.9317.6117.7917.791.48%748,074