NYSE : MICC
The Magnum Ice Cream Company N.V. — Price history
Consumer Staples · Packaged Foods · Netherlands
Last price 19.87 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 12.10B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The Magnum Ice Cream Company N.V. (MICC) closed at 19.87 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 19.94 | 20.02 | 19.65 | 19.87 | 1,167,432 | +5.30% |
| 2026-10-29 | 19.43 | 19.49 | 18.84 | 18.87 | 1,743,802 | -2.23% |
| 2026-10-28 | 19.09 | 19.36 | 19.09 | 19.3 | 717,182 | +0.26% |
| 2026-10-27 | 19.21 | 19.34 | 19.14 | 19.25 | 829,214 | -0.88% |
| 2026-10-26 | 19.09 | 19.715 | 19.09 | 19.42 | 1,711,570 | +1.94% |
| 2026-10-23 | 19.24 | 19.295 | 18.93 | 19.05 | 555,108 | -1.75% |
| 2026-10-22 | 18.9 | 19.42 | 18.83 | 19.39 | 506,416 | +2.32% |
| 2026-10-21 | 19.06 | 19.09 | 18.875 | 18.95 | 450,704 | -0.21% |
| 2026-10-20 | 18.92 | 19.015 | 18.79 | 18.99 | 557,300 | +1.01% |
| 2026-10-19 | 18.67 | 18.9 | 18.67 | 18.8 | 625,120 | +0.11% |
| 2026-10-16 | 18.66 | 18.875 | 18.65 | 18.78 | 605,475 | +1.84% |
| 2026-10-15 | 18.63 | 18.67 | 18.405 | 18.44 | 605,932 | +1.37% |
| 2026-10-14 | 17.96 | 18.205 | 17.85 | 18.19 | 789,308 | +2.77% |
| 2026-10-13 | 18.2 | 18.24 | 17.685 | 17.7 | 1,309,647 | -0.73% |
| 2026-10-12 | 17.44 | 17.835 | 17.44 | 17.83 | 639,988 | +3.18% |
| 2026-10-09 | 17.37 | 17.39 | 17.15 | 17.28 | 798,675 | -0.92% |
| 2026-10-08 | 16.99 | 17.44 | 16.99 | 17.44 | 1,160,057 | +2.83% |
| 2026-10-07 | 16.9 | 17.075 | 16.86 | 16.96 | 797,864 | -1.28% |
| 2026-10-06 | 17.24 | 17.42 | 17.17 | 17.18 | 951,839 | +0.41% |
| 2026-10-05 | 17.2 | 17.24 | 17.06 | 17.11 | 1,001,167 | -2.12% |
| 2026-10-02 | 17.25 | 17.485 | 17.2 | 17.48 | 661,444 | +1.75% |
| 2026-10-01 | 17.12 | 17.25 | 17.07 | 17.18 | 1,151,758 | -3.37% |
| 2026-09-30 | 18.27 | 18.296 | 17.76 | 17.78 | 1,048,222 | -4.15% |
| 2026-09-29 | 18.42 | 18.57 | 18.345 | 18.55 | 598,361 | -1.33% |
| 2026-09-28 | 18.76 | 18.965 | 18.72 | 18.8 | 488,583 | -0.95% |
| 2026-09-25 | 19.02 | 19.13 | 18.835 | 18.98 | 490,099 | -1.56% |
| 2026-09-24 | 19.4 | 19.4 | 19.135 | 19.28 | 787,775 | +1.15% |
| 2026-09-23 | 19.47 | 19.485 | 19.01 | 19.06 | 868,781 | -1.35% |
| 2026-09-22 | 19.58 | 19.585 | 19.235 | 19.32 | 661,475 | +0.36% |
| 2026-09-21 | 19.18 | 19.305 | 19.085 | 19.25 | 451,247 | +1.42% |
| 2026-09-18 | 18.94 | 18.995 | 18.8 | 18.98 | 974,406 | +0.26% |
| 2026-09-17 | 19.15 | 19.27 | 18.92 | 18.93 | 980,926 | +0.69% |
| 2026-09-16 | 19.02 | 19.13 | 18.785 | 18.8 | 593,049 | -1.98% |
| 2026-09-15 | 19.45 | 19.5 | 19.155 | 19.18 | 520,325 | -3.67% |
| 2026-09-14 | 19.93 | 20.04 | 19.75 | 19.91 | 815,333 | +1.32% |
| 2026-09-11 | 19.74 | 19.88 | 19.53 | 19.65 | 902,686 | +0.77% |
| 2026-09-10 | 19.23 | 19.575 | 19.065 | 19.5 | 860,134 | +1.93% |
| 2026-09-09 | 19.7 | 19.72 | 19.115 | 19.13 | 1,372,739 | -1.03% |
| 2026-09-08 | 19.17 | 19.55 | 19.1 | 19.33 | 758,217 | +0.05% |
| 2026-09-04 | 19.21 | 19.51 | 19.08 | 19.32 | 914,190 | -2.13% |
| 2026-09-03 | 19.92 | 19.95 | 19.565 | 19.74 | 870,840 | -0.55% |
| 2026-09-02 | 19.72 | 19.95 | 19.48 | 19.85 | 814,506 | +0.61% |
| 2026-09-01 | 20.02 | 20.28 | 19.69 | 19.73 | 749,627 | -3.38% |
| 2026-08-31 | 20.31 | 20.685 | 20.26 | 20.42 | 933,709 | +1.19% |
| 2026-08-28 | 20.09 | 20.26 | 20.085 | 20.18 | 433,147 | +0.50% |
| 2026-08-27 | 20.1 | 20.215 | 19.995 | 20.08 | 441,698 | -0.94% |
| 2026-08-26 | 20.4 | 20.46 | 20.255 | 20.27 | 523,761 | -0.10% |
| 2026-08-25 | 20.18 | 20.3 | 20.055 | 20.29 | 1,087,981 | +0.69% |
| 2026-08-24 | 20.33 | 20.49 | 20.095 | 20.15 | 848,637 | +0.95% |
| 2026-08-21 | 19.83 | 19.97 | 19.755 | 19.96 | 468,567 | +1.11% |
| 2026-08-20 | 19.64 | 19.855 | 19.56 | 19.74 | 831,034 | +1.70% |
| 2026-08-19 | 19.59 | 19.69 | 19.33 | 19.41 | 1,030,017 | +2.27% |
| 2026-08-18 | 18.88 | 19.175 | 18.877 | 18.98 | 1,291,245 | -0.16% |
| 2026-08-17 | 19.25 | 19.254 | 18.99 | 19.01 | 562,864 | -2.91% |
| 2026-08-14 | 19.67 | 19.755 | 19.52 | 19.58 | 484,138 | -2.54% |
| 2026-08-13 | 19.79 | 20.105 | 19.77 | 20.09 | 615,184 | +2.14% |
| 2026-08-12 | 19.55 | 19.67 | 19.41 | 19.67 | 877,838 | +1.24% |
| 2026-08-11 | 19.13 | 19.43 | 19.09 | 19.43 | 501,210 | +1.20% |
| 2026-08-10 | 19.24 | 19.34 | 19.09 | 19.2 | 709,963 | -0.36% |
| 2026-08-07 | 19 | 19.29 | 19 | 19.27 | 657,925 | +1.85% |
| 2026-08-06 | 18.92 | 19.05 | 18.865 | 18.92 | 511,549 | +0.37% |
| 2026-08-05 | 19.07 | 19.07 | 18.78 | 18.85 | 984,507 | +3.06% |
| 2026-08-04 | 18.38 | 18.67 | 18.27 | 18.29 | 982,396 | -0.44% |
| 2026-08-03 | 18.7 | 18.71 | 18.365 | 18.37 | 533,170 | -1.29% |
| 2026-07-31 | 18.54 | 18.665 | 18.32 | 18.61 | 918,922 | -0.69% |
| 2026-07-30 | 18.48 | 18.755 | 18.41 | 18.74 | 1,049,419 | +2.74% |
| 2026-07-29 | 18.28 | 18.52 | 18.17 | 18.24 | 719,927 | -1.41% |
| 2026-07-28 | 18.4 | 18.73 | 18.39 | 18.5 | 893,360 | +2.55% |
| 2026-07-27 | 18.1 | 18.31 | 18.04 | 18.04 | 971,488 | +1.12% |
| 2026-07-24 | 17.93 | 17.98 | 17.825 | 17.84 | 426,026 | +0.56% |
| 2026-07-23 | 17.44 | 17.81 | 17.39 | 17.74 | 824,724 | -1.83% |
| 2026-07-22 | 18.24 | 18.335 | 18.01 | 18.07 | 900,916 | +1.06% |
| 2026-07-21 | 18.2 | 18.28 | 17.87 | 17.88 | 860,881 | -4.13% |
| 2026-07-20 | 18.77 | 18.82 | 18.52 | 18.65 | 2,511,063 | -0.27% |
| 2026-07-17 | 18.83 | 18.875 | 18.59 | 18.7 | 1,008,345 | -0.64% |
| 2026-07-16 | 18.56 | 18.895 | 18.473 | 18.82 | 905,334 | +0.75% |
| 2026-07-15 | 18.49 | 18.96 | 18.49 | 18.68 | 2,113,297 | +0.92% |
| 2026-07-14 | 18.46 | 18.71 | 18.3 | 18.51 | 1,429,033 | +0.27% |
| 2026-07-13 | 18.63 | 18.69 | 18.45 | 18.46 | 998,225 | -0.38% |
| 2026-07-10 | 18.44 | 18.86 | 18.38 | 18.53 | 1,710,786 | +0.82% |
| 2026-07-09 | 18.32 | 18.46 | 18.075 | 18.38 | 1,606,655 | -0.33% |
| 2026-07-08 | 18.61 | 18.61 | 18.43 | 18.44 | 934,492 | -2.12% |
| 2026-07-07 | 19 | 19.14 | 18.74 | 18.84 | 1,452,317 | +0.43% |
| 2026-07-06 | 18.59 | 18.815 | 18.41 | 18.76 | 1,004,883 | +0.21% |
| 2026-07-02 | 18.63 | 18.735 | 18.435 | 18.72 | 1,226,150 | +3.48% |
| 2026-07-01 | 17.63 | 18.09 | 17.57 | 18.09 | 1,001,489 | +3.91% |
| 2026-06-30 | 17.41 | 17.47 | 17.32 | 17.41 | 1,090,353 | -0.85% |
| 2026-06-29 | 17.46 | 17.665 | 17.435 | 17.56 | 1,382,762 | +0.34% |
| 2026-06-26 | 17.27 | 17.57 | 17.24 | 17.5 | 1,328,634 | +1.69% |
| 2026-06-25 | 16.98 | 17.375 | 16.98 | 17.21 | 1,172,627 | +1.06% |
| 2026-06-24 | 16.93 | 17.098 | 16.85 | 17.03 | 1,027,293 | +1.73% |
| 2026-06-23 | 16.51 | 16.79 | 16.49 | 16.74 | 1,387,208 | +2.39% |
| 2026-06-22 | 16.38 | 16.65 | 16.05 | 16.35 | 3,512,113 | -2.50% |
| 2026-06-18 | 16.59 | 16.875 | 16.59 | 16.77 | 2,048,824 | -1.81% |
| 2026-06-17 | 17.33 | 17.491 | 17.03 | 17.08 | 1,160,502 | -2.01% |
| 2026-06-16 | 17.7 | 17.73 | 17.32 | 17.43 | 2,003,543 | -2.19% |
| 2026-06-15 | 17.96 | 18.04 | 17.76 | 17.82 | 1,204,146 | -0.56% |
| 2026-06-12 | 17.83 | 17.985 | 17.65 | 17.92 | 1,236,216 | -0.61% |
| 2026-06-11 | 17.88 | 18.16 | 17.77 | 18.03 | 1,880,843 | +1.52% |
| 2026-06-10 | 17.47 | 17.825 | 17.47 | 17.76 | 1,085,271 | +1.72% |
| 2026-06-09 | 17.05 | 17.46 | 17.03 | 17.46 | 823,247 | +2.83% |
| 2026-06-08 | 17.17 | 17.33 | 16.945 | 16.98 | 1,409,652 | -0.53% |
| 2026-06-05 | 17.2 | 17.32 | 16.995 | 17.07 | 1,250,326 | +0.23% |
| 2026-06-04 | 17.08 | 17.16 | 16.895 | 17.03 | 1,302,724 | +1.85% |
| 2026-06-03 | 16.73 | 16.82 | 16.66 | 16.72 | 1,202,772 | -0.48% |
| 2026-06-02 | 16.42 | 16.83 | 16.41 | 16.8 | 1,626,005 | +3.51% |
| 2026-06-01 | 15.85 | 16.23 | 15.825 | 16.23 | 1,500,170 | +0.19% |
| 2026-05-29 | 16.5 | 16.52 | 16.2 | 16.2 | 1,199,562 | -1.10% |
| 2026-05-28 | 16.2 | 16.48 | 16.16 | 16.38 | 772,473 | +0.31% |
| 2026-05-27 | 16.03 | 16.5 | 16.03 | 16.33 | 944,487 | +4.28% |
| 2026-05-26 | 16 | 16.05 | 15.634 | 15.66 | 863,191 | -2.43% |
| 2026-05-22 | 16.02 | 16.205 | 16 | 16.05 | 847,623 | -1.35% |
| 2026-05-21 | 15.92 | 16.345 | 15.89 | 16.27 | 1,522,456 | +0.81% |
| 2026-05-20 | 15.65 | 16.14 | 15.65 | 16.14 | 1,524,502 | +4.20% |
| 2026-05-19 | 15.59 | 15.715 | 15.48 | 15.49 | 1,261,311 | -1.59% |
| 2026-05-18 | 15.81 | 16.155 | 15.71 | 15.74 | 1,927,909 | -5.52% |
| 2026-05-15 | 16.975 | 17.03 | 16.305 | 16.66 | 7,284,295 | +10.92% |
| 2026-05-14 | 14.95 | 15.2 | 14.89 | 15.02 | 877,146 | +1.76% |
| 2026-05-13 | 14.94 | 15.055 | 14.748 | 14.76 | 677,874 | -2.19% |
| 2026-05-12 | 15.08 | 15.195 | 14.97 | 15.09 | 831,677 | +1.48% |