Miquel y Costas & Miquel, S.A. (BME:MCM)
Spain
· Delayed Price · Currency is EUR 14.30
-0.20 (-1.38%)
At close: Dec 5, 2025
Miquel y Costas & Miquel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 14.25 | 14.50 | 13.85 | 14.50 | 14.50 | 2.11% | 12,831 |
| Dec 3, 2025 | 14.25 | 14.25 | 13.80 | 14.20 | 14.20 | -0.35% | 4,603 |
| Dec 2, 2025 | 13.90 | 14.25 | 13.90 | 14.25 | 14.25 | 2.15% | 6,114 |
| Dec 1, 2025 | 13.95 | 13.95 | 13.80 | 13.95 | 13.95 | 1.09% | 2,480 |
| Nov 28, 2025 | 13.70 | 13.85 | 13.70 | 13.80 | 13.80 | 1.10% | 2,181 |
| Nov 27, 2025 | 13.95 | 13.95 | 13.60 | 13.65 | 13.65 | -1.44% | 4,043 |
| Nov 26, 2025 | 13.45 | 13.85 | 13.20 | 13.85 | 13.85 | 2.97% | 4,271 |
| Nov 25, 2025 | 13.20 | 13.45 | 13.00 | 13.45 | 13.45 | 1.89% | 89,633 |
| Nov 24, 2025 | 13.35 | 13.50 | 13.05 | 13.20 | 13.20 | -2.22% | 19,050 |
| Nov 21, 2025 | 13.45 | 13.50 | 13.40 | 13.50 | 13.50 | - | 1,975 |
| Nov 20, 2025 | 13.95 | 13.95 | 13.45 | 13.50 | 13.50 | -3.23% | 31,001 |
| Nov 19, 2025 | 14.15 | 14.15 | 13.95 | 13.95 | 13.95 | -0.36% | 11,209 |
| Nov 18, 2025 | 14.15 | 14.20 | 14.00 | 14.00 | 14.00 | -1.06% | 4,540 |
| Nov 17, 2025 | 14.40 | 14.40 | 14.10 | 14.15 | 14.15 | -1.74% | 8,347 |
| Nov 14, 2025 | 14.10 | 14.40 | 14.00 | 14.40 | 14.40 | 2.13% | 61,454 |
| Nov 13, 2025 | 13.95 | 14.10 | 13.95 | 14.10 | 14.10 | 1.44% | 5,813 |
| Nov 12, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | 1,625 |
| Nov 11, 2025 | 14.25 | 14.25 | 14.00 | 14.00 | 14.00 | -1.06% | 2,524 |
| Nov 10, 2025 | 13.85 | 14.15 | 13.85 | 14.15 | 14.15 | 0.71% | 2,036 |
| Nov 7, 2025 | 13.60 | 14.30 | 13.60 | 14.05 | 14.05 | 2.55% | 24,232 |
| Nov 6, 2025 | 13.50 | 13.90 | 13.50 | 13.70 | 13.70 | 0.74% | 1,687 |
| Nov 5, 2025 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | 0.74% | 8,176 |
| Nov 4, 2025 | 13.30 | 13.50 | 13.25 | 13.50 | 13.50 | -0.37% | 5,034 |
| Nov 3, 2025 | 13.50 | 13.65 | 13.30 | 13.55 | 13.55 | 1.50% | 948 |
| Oct 31, 2025 | 13.45 | 13.55 | 13.30 | 13.35 | 13.35 | 0.38% | 3,977 |
| Oct 30, 2025 | 13.50 | 13.50 | 13.20 | 13.30 | 13.30 | -2.21% | 5,499 |
| Oct 29, 2025 | 13.55 | 13.60 | 13.50 | 13.60 | 13.60 | 0.74% | 1,918 |
| Oct 28, 2025 | 13.55 | 13.60 | 13.50 | 13.50 | 13.50 | -0.37% | 1,967 |
| Oct 27, 2025 | 13.45 | 13.70 | 13.45 | 13.55 | 13.55 | 0.37% | 1,375 |
| Oct 24, 2025 | 13.70 | 13.70 | 13.45 | 13.50 | 13.50 | - | 847 |
| Oct 23, 2025 | 13.50 | 13.70 | 13.40 | 13.50 | 13.50 | - | 4,662 |
| Oct 22, 2025 | 13.75 | 13.75 | 13.25 | 13.50 | 13.50 | -0.74% | 25,929 |
| Oct 21, 2025 | 13.85 | 13.85 | 13.60 | 13.60 | 13.60 | -0.37% | 2,432 |
| Oct 20, 2025 | 13.90 | 13.95 | 13.55 | 13.65 | 13.65 | -1.44% | 1,642 |
| Oct 17, 2025 | 13.85 | 13.95 | 13.60 | 13.85 | 13.85 | 1.09% | 3,180 |
| Oct 16, 2025 | 14.05 | 14.05 | 13.65 | 13.70 | 13.70 | -1.79% | 12,081 |
| Oct 15, 2025 | 14.00 | 14.15 | 13.95 | 13.95 | 13.95 | -0.71% | 3,920 |
| Oct 14, 2025 | 14.25 | 14.25 | 13.95 | 14.05 | 14.05 | -1.75% | 5,657 |
| Oct 13, 2025 | 14.25 | 14.35 | 14.25 | 14.30 | 14.21 | -0.35% | 3,190 |
| Oct 10, 2025 | 14.35 | 14.40 | 14.30 | 14.35 | 14.26 | 0.35% | 2,272 |
| Oct 9, 2025 | 14.30 | 14.35 | 14.30 | 14.30 | 14.21 | 0.70% | 1,364 |
| Oct 8, 2025 | 14.30 | 14.30 | 14.25 | 14.20 | 14.11 | - | 93 |
| Oct 7, 2025 | 14.35 | 14.35 | 14.15 | 14.20 | 14.11 | - | 1,577 |
| Oct 6, 2025 | 14.35 | 14.35 | 14.15 | 14.20 | 14.11 | -1.05% | 3,329 |
| Oct 3, 2025 | 14.30 | 14.40 | 14.15 | 14.35 | 14.26 | 0.70% | 4,460 |
| Oct 2, 2025 | 14.25 | 14.45 | 14.00 | 14.25 | 14.16 | -0.35% | 5,874 |
| Oct 1, 2025 | 14.45 | 14.50 | 14.15 | 14.30 | 14.21 | -0.69% | 2,542 |
| Sep 30, 2025 | 14.00 | 14.50 | 14.00 | 14.40 | 14.31 | 0.35% | 15,416 |
| Sep 29, 2025 | 14.30 | 14.40 | 14.30 | 14.35 | 14.26 | 0.35% | 2,022 |
| Sep 26, 2025 | 14.40 | 14.40 | 14.05 | 14.30 | 14.21 | 0.70% | 1,920 |