Skip to main content
The Magnum Ice Cream Company N.V. (MICC)
NYSE: MICC · Real-Time Price · USD
13.19
+0.11 (0.84%)
At close: Apr 28, 2026, 4:00 PM EDT
13.19
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:39 PM EDT

MICC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202613.0413.2313.0213.1913.190.84%1,387,222
Apr 27, 202613.1613.3012.9713.0813.08-1.13%1,716,044
Apr 24, 202613.1813.2813.1313.2313.230.61%682,208
Apr 23, 202613.2313.2613.1313.1513.150.61%1,658,030
Apr 22, 202613.3613.4113.0613.0713.07-2.90%1,162,262
Apr 21, 202613.7513.9313.4613.4613.46-5.14%1,609,365
Apr 20, 202614.2914.3714.1514.1914.19-2.67%1,070,047
Apr 17, 202614.4314.5914.4014.5814.583.04%1,021,968
Apr 16, 202614.1314.3814.1114.1514.150.64%1,148,325
Apr 15, 202614.1914.2314.0414.0614.06-0.21%1,292,120
Apr 14, 202614.2214.3214.0914.0914.09-1.54%2,232,602
Apr 13, 202614.0014.3213.9614.3114.31-1.04%1,167,337
Apr 10, 202614.5314.5914.3814.4614.46-0.96%937,754
Apr 9, 202614.4014.6614.2814.6014.600.21%1,452,786
Apr 8, 202614.6814.8114.5614.5714.571.46%1,497,023
Apr 7, 202614.3514.4714.3314.3614.36-1.71%2,073,829
Apr 6, 202614.2714.6314.2614.6114.612.17%975,437
Apr 2, 202614.3314.4614.1514.3014.30-0.90%1,014,398
Apr 1, 202614.5914.6014.3214.4314.43-3.48%2,523,027
Mar 31, 202614.7314.9914.5314.9514.95-1,698,035
Mar 30, 202614.8015.0114.8014.9514.952.19%1,360,373
Mar 27, 202614.6014.7114.5614.6314.63-0.07%790,588
Mar 26, 202614.7914.9714.6414.6414.64-0.07%1,126,322
Mar 25, 202614.5614.7214.5114.6514.650.62%1,183,086
Mar 24, 202614.5515.0914.4414.5614.56-1.22%3,171,700
Mar 23, 202614.8415.3514.6214.7414.74-0.74%2,047,864
Mar 20, 202614.9715.1314.8314.8514.85-1.72%1,811,768
Mar 19, 202615.1315.4015.0115.1115.11-1.56%2,161,744
Mar 18, 202615.5015.5815.3415.3515.35-1.67%1,430,530
Mar 17, 202615.7515.9215.6115.6115.61-0.26%1,344,895
Mar 16, 202615.4815.6815.4515.6515.650.97%938,301
Mar 13, 202615.6015.7515.3815.5015.501.11%1,456,602
Mar 12, 202615.3615.5615.2915.3315.33-1.10%1,443,308
Mar 11, 202615.5215.6015.3915.5015.501.37%1,345,837
Mar 10, 202615.1515.4015.1115.2915.290.07%1,157,980
Mar 9, 202615.0115.2914.9615.2815.28-1,446,892
Mar 6, 202615.1315.3215.0615.2815.280.39%712,200
Mar 5, 202615.2015.2915.1115.2215.22-1.74%1,105,606
Mar 4, 202615.4315.5215.3515.4915.492.51%1,332,097
Mar 3, 202614.9415.1614.8915.1115.11-2.14%1,833,020
Mar 2, 202615.5715.6215.3215.4415.44-2.71%1,394,324
Feb 27, 202615.9015.9215.7215.8715.87-1.86%942,709
Feb 26, 202615.7616.2815.7616.1716.170.43%2,141,475
Feb 25, 202616.2116.2916.0516.1016.10-1.95%781,089
Feb 24, 202615.9516.4315.9316.4216.424.19%1,387,109
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%3,221,204
Feb 18, 202615.9816.1615.8316.0916.091.13%1,250,445
Feb 17, 202616.1816.2615.6015.9115.91-5.47%3,270,544
Feb 13, 202616.8717.0116.5016.8316.833.19%1,675,609
Feb 12, 202616.8317.2515.9816.3116.31-17.92%5,122,195
Feb 11, 202619.3419.9319.2819.8719.873.44%762,578
Feb 10, 202618.9319.2718.9019.2119.211.80%644,308
Feb 9, 202619.3019.4018.7018.8718.87-1.82%1,026,279
Feb 6, 202619.3319.4819.1019.2219.223.22%1,954,625
Feb 5, 202618.7018.7718.5618.6218.621.75%1,625,699
Feb 4, 202618.0918.3718.0618.3018.302.87%1,239,039
Feb 3, 202617.6117.9317.6117.7917.791.48%748,058
Feb 2, 202617.6017.7517.4517.5317.53-1.24%709,301
Jan 30, 202617.8917.9917.6417.7517.75-1.17%845,040
Jan 29, 202618.2218.2617.8917.9617.960.84%724,511
Jan 28, 202617.8118.0617.6917.8117.811.25%699,545
Jan 27, 202617.9117.9117.5617.5917.59-3.56%1,210,130
Jan 26, 202617.8218.3917.7918.2418.248.31%1,891,096
Jan 23, 202616.5516.8816.5116.8416.843.25%583,249
Jan 22, 202616.3216.4816.2616.3116.31-0.91%1,118,790
Jan 21, 202616.6916.7816.3416.4616.46-2.55%1,341,222
Jan 20, 202616.8016.9816.7516.8916.891.14%827,716
Jan 16, 202616.6316.7316.5316.7016.702.71%1,333,848
Jan 15, 202616.0916.3416.0416.2616.26-0.43%1,009,975
Jan 14, 202615.8116.3515.8116.3316.336.59%1,575,640
Jan 13, 202615.1215.3915.1015.3215.320.52%1,184,382
Jan 12, 202615.1515.2715.1515.2415.24-0.26%1,345,527
Jan 9, 202615.3515.4115.1315.2815.280.53%1,932,783
Jan 8, 202615.1015.3315.1015.2015.200.20%834,491
Jan 7, 202615.1815.2915.1415.1715.17-0.26%1,517,972
Jan 6, 202615.0015.3415.0015.2115.211.60%1,745,783
Jan 5, 202615.2315.2914.8714.9714.97-3.42%2,115,063
Jan 2, 202615.8515.9115.4915.5015.50-2.21%968,042
Dec 31, 202515.8715.9715.8415.8515.85-0.31%824,279
Dec 30, 202515.7515.9215.7015.9015.901.15%893,234
Dec 29, 202515.7115.8015.6115.7215.72-1,099,470
Dec 26, 202515.5515.7315.5515.7215.720.58%573,616
Dec 24, 202515.7515.7815.5815.6315.63-0.26%372,822
Dec 23, 202515.7215.7815.5215.6715.67-1.01%1,647,411
Dec 22, 202515.8615.9015.7015.8315.83-0.31%1,516,748
Dec 19, 202515.9516.0015.8115.8815.88-0.56%4,493,171
Dec 18, 202515.9216.0915.8515.9715.970.82%2,870,742
Dec 17, 202516.3216.4015.6715.8415.84-2.16%3,736,976
Dec 16, 202516.3216.4516.1116.1916.19-1.70%4,225,091
Dec 15, 202516.4516.8916.2116.4716.473.78%5,596,391
Dec 12, 202515.7915.8715.5815.8715.871.73%5,102,575
Dec 11, 202515.9116.0015.3615.6015.604.07%11,203,434
Dec 10, 202514.6415.1814.6214.9914.993.31%8,651,325
Dec 9, 202514.5414.8114.4514.5114.51-2.75%5,969,036