Miquel y Costas & Miquel, S.A. (BME:MCM)
Spain
· Delayed Price · Currency is EUR 14.40
+0.10 (0.70%)
Sep 29, 2025, 2:44 PM CET
Miquel y Costas & Miquel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 14.40 | 14.40 | 14.05 | 14.30 | 14.30 | 0.70% | 1,924 |
| Sep 25, 2025 | 14.10 | 14.20 | 14.00 | 14.20 | 14.20 | - | 1,706 |
| Sep 24, 2025 | 14.10 | 14.20 | 14.05 | 14.20 | 14.20 | - | 471 |
| Sep 23, 2025 | 14.25 | 14.25 | 14.05 | 14.20 | 14.20 | 0.35% | 3,721 |
| Sep 22, 2025 | 13.95 | 14.20 | 13.85 | 14.15 | 14.15 | 0.35% | 3,660 |
| Sep 19, 2025 | 14.00 | 14.15 | 14.00 | 14.10 | 14.10 | 0.36% | 1,921 |
| Sep 18, 2025 | 14.20 | 14.25 | 14.00 | 14.05 | 14.05 | - | 20,135 |
| Sep 17, 2025 | 14.25 | 14.25 | 14.05 | 14.05 | 14.05 | -0.71% | 4,284 |
| Sep 16, 2025 | 14.15 | 14.25 | 14.10 | 14.15 | 14.15 | -0.70% | 3,537 |
| Sep 15, 2025 | 14.25 | 14.40 | 14.25 | 14.25 | 14.25 | -0.35% | 1,730 |
| Sep 12, 2025 | 14.25 | 14.30 | 14.25 | 14.30 | 14.30 | - | 435 |
| Sep 11, 2025 | 14.40 | 14.40 | 14.25 | 14.30 | 14.30 | -1.38% | 837 |
| Sep 10, 2025 | 14.30 | 14.50 | 14.25 | 14.50 | 14.50 | - | 482 |
| Sep 9, 2025 | 14.30 | 14.50 | 14.25 | 14.50 | 14.50 | 1.40% | 1,723 |
| Sep 8, 2025 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | -0.69% | 1,359 |
| Sep 5, 2025 | 14.35 | 14.55 | 14.35 | 14.40 | 14.40 | -0.69% | 1,346 |
| Sep 4, 2025 | 14.30 | 14.55 | 14.30 | 14.50 | 14.50 | -1.36% | 2,053 |
| Sep 3, 2025 | 14.55 | 14.75 | 14.25 | 14.70 | 14.70 | 2.44% | 7,940 |
| Sep 2, 2025 | 14.10 | 14.35 | 14.05 | 14.35 | 14.35 | - | 3,543 |
| Sep 1, 2025 | 14.55 | 14.55 | 14.10 | 14.35 | 14.35 | - | 365 |
| Aug 29, 2025 | 14.30 | 14.45 | 14.25 | 14.35 | 14.35 | -1.37% | 6,134 |
| Aug 28, 2025 | 14.55 | 14.55 | 14.20 | 14.55 | 14.55 | 0.69% | 2,210 |
| Aug 27, 2025 | 14.55 | 14.55 | 14.40 | 14.45 | 14.45 | 1.05% | 3,249 |
| Aug 26, 2025 | 14.20 | 14.60 | 14.15 | 14.30 | 14.30 | -0.69% | 3,518 |
| Aug 25, 2025 | 14.05 | 14.55 | 14.05 | 14.40 | 14.40 | 1.41% | 3,552 |
| Aug 22, 2025 | 14.05 | 14.40 | 14.05 | 14.20 | 14.20 | 2.16% | 3,539 |
| Aug 21, 2025 | 14.20 | 14.65 | 13.90 | 13.90 | 13.90 | -2.46% | 16,894 |
| Aug 20, 2025 | 14.45 | 14.60 | 14.20 | 14.25 | 14.25 | -1.04% | 3,615 |
| Aug 19, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - | 306 |
| Aug 18, 2025 | 14.60 | 14.80 | 14.40 | 14.40 | 14.40 | -0.69% | 6,585 |
| Aug 15, 2025 | 14.40 | 14.75 | 14.40 | 14.50 | 14.50 | -1.36% | 1,430 |
| Aug 14, 2025 | 14.75 | 14.75 | 14.25 | 14.70 | 14.70 | 0.34% | 6,379 |
| Aug 13, 2025 | 14.40 | 14.65 | 14.35 | 14.65 | 14.65 | 1.74% | 2,156 |
| Aug 12, 2025 | 14.70 | 14.70 | 14.35 | 14.40 | 14.40 | -1.03% | 1,258 |
| Aug 11, 2025 | 14.65 | 14.65 | 14.25 | 14.55 | 14.55 | -0.34% | 2,470 |
| Aug 8, 2025 | 14.65 | 14.70 | 14.30 | 14.60 | 14.60 | 1.74% | 4,415 |
| Aug 7, 2025 | 14.50 | 14.65 | 14.30 | 14.35 | 14.35 | -0.35% | 2,674 |
| Aug 6, 2025 | 14.55 | 14.55 | 14.35 | 14.40 | 14.40 | -4.00% | 11,415 |
| Aug 5, 2025 | 14.10 | 15.00 | 14.05 | 15.00 | 15.00 | 5.63% | 6,682 |
| Aug 4, 2025 | 14.45 | 14.50 | 14.05 | 14.20 | 14.20 | 0.71% | 4,186 |
| Aug 1, 2025 | 13.95 | 14.40 | 13.95 | 14.10 | 14.10 | -0.35% | 6,351 |
| Jul 31, 2025 | 14.20 | 14.20 | 14.00 | 14.15 | 14.15 | - | 397 |
| Jul 30, 2025 | 14.30 | 14.30 | 14.15 | 14.15 | 14.15 | -1.05% | 1,815 |
| Jul 29, 2025 | 13.90 | 14.30 | 13.90 | 14.30 | 14.30 | 1.42% | 1,249 |
| Jul 28, 2025 | 14.05 | 14.35 | 13.90 | 14.10 | 14.10 | 0.71% | 2,912 |
| Jul 25, 2025 | 14.00 | 14.10 | 13.90 | 14.00 | 14.00 | 0.36% | 1,715 |
| Jul 24, 2025 | 14.00 | 14.00 | 13.80 | 13.95 | 13.95 | - | 6,280 |
| Jul 23, 2025 | 14.25 | 14.25 | 13.85 | 13.95 | 13.95 | -2.11% | 2,611 |
| Jul 22, 2025 | 14.35 | 14.35 | 14.10 | 14.25 | 14.25 | 0.71% | 1,738 |
| Jul 21, 2025 | 14.55 | 14.55 | 14.10 | 14.15 | 14.15 | -2.41% | 3,494 |