Skip to main content
MICC logo

The Magnum Ice Cream Company N.V.

MICCNYSEConsumer StaplesPackaged Foods

$19.05Today:- (-)

As of Oct 23, 2026 close

Market cap
$11.75B
P/E (TTM)
19.42
Forward P/E
-
Dividend yield
-
52-week range
$12.94$20.69
Volume (live)
-
Avg. volume (3M)
748.21K

The Magnum Ice Cream Company (MICC) Historical Stock Prices

Analyze The Magnum Ice Cream Company (MICC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

The Magnum Ice Cream Company (MICC) Interactive Price Chart

Interactive historical price chart showing The Magnum Ice Cream Company stock price movements and trends across multiple time periods.

Loading chart...

MICC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
MICC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202619.2419.3018.9319.0519.05555.11K
Oct 22, 202618.9019.4218.8319.3919.39506.36K
Oct 21, 202619.0619.0918.8818.9518.95450.69K
Oct 20, 202618.9219.0218.7918.9918.99557.29K
Oct 19, 202618.6718.9018.6718.8018.80625.09K
Oct 16, 202618.6618.8818.6518.7818.78605.48K
Oct 15, 202618.6318.6718.4118.4418.44605.93K
Oct 14, 202617.9618.2017.8518.1918.19789.31K
Oct 13, 202618.2018.2417.6817.7017.701.31M
Oct 12, 202617.4417.8417.4417.8317.83639.99K
Oct 9, 202617.3717.3917.1517.2817.28798.67K
Oct 8, 202616.9917.4416.9917.4417.441.16M
Oct 7, 202616.9017.0716.8616.9616.96797.86K
Oct 6, 202617.2417.4217.1717.1817.18951.84K
Oct 5, 202617.2017.2417.0617.1117.111.00M
Oct 2, 202617.2517.4817.2017.4817.48661.44K
Oct 1, 202617.1217.2517.0717.1817.181.15M
Sep 30, 202618.2718.3017.7617.7817.781.05M
Sep 29, 202618.4218.5718.3418.5518.55598.36K
Sep 28, 202618.7618.9618.7218.8018.80488.58K
Sep 25, 202619.0219.1318.8418.9818.98490.10K
Sep 24, 202619.4019.4019.1419.2819.28787.77K
Sep 23, 202619.4719.4819.0119.0619.06868.78K
Sep 22, 202619.5819.5919.2319.3219.32661.48K
Sep 21, 202619.1819.3019.0919.2519.25451.25K
Sep 18, 202618.9419.0018.8018.9818.98974.41K
Sep 17, 202619.1519.2718.9218.9318.93980.93K
Sep 16, 202619.0219.1318.7918.8018.80593.05K
Sep 15, 202619.4519.5019.1619.1819.18520.33K
Sep 14, 202619.9320.0419.7519.9119.91815.33K
Sep 11, 202619.7419.8819.5319.6519.65902.69K
Sep 10, 202619.2319.5719.0719.5019.50860.13K
Sep 9, 202619.7019.7219.1119.1319.131.37M
Sep 8, 202619.1719.5519.1019.3319.33758.22K
Sep 4, 202619.2119.5119.0819.3219.32914.19K
Sep 3, 202619.9219.9519.5719.7419.74870.84K
Sep 2, 202619.7219.9519.4819.8519.85814.51K
Sep 1, 202620.0220.2819.6919.7319.73749.63K
Aug 31, 202620.3120.6820.2620.4220.42933.71K
Aug 28, 202620.0920.2620.0920.1820.18433.15K
Aug 27, 202620.1020.2120.0020.0820.08441.70K
Aug 26, 202620.4020.4620.2520.2720.27523.76K
Aug 25, 202620.1820.3020.0520.2920.291.09M
Aug 24, 202620.3320.4920.0920.1520.15848.64K
Aug 21, 202619.8319.9719.7519.9619.96468.57K
Aug 20, 202619.6419.8619.5619.7419.74831.03K
Aug 19, 202619.5919.6919.3319.4119.411.03M
Aug 18, 202618.8819.1818.8818.9818.981.29M
Aug 17, 202619.2519.2518.9919.0119.01562.86K
Aug 14, 202619.6719.7519.5219.5819.58484.14K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.