MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MICC — The Magnum Ice Cream Company N.V.
NYSEThe Magnum Ice Cream Company N.V.
$17.18
+0.07(+0.41%)
- O
- 17.24
- H
- 17.42
- L
- 17.17
- V
- 951.84K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$17.18
Period Return+15.15%
Period High$20.69
Period Low$12.94
Avg Daily Volume1.50M
Total Trading Days208
MICC — Historical OHLCV Price & Volume Table
Dec 8, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $17.24 | $17.42 | $17.17 | $17.18 | +$0.07 | +0.41% | 951,836 | $17.27 | $17.17 $17.42 |
| Oct 5, 2026 | $17.20 | $17.24 | $17.06 | $17.11 | $-0.37 | -2.12% | 1,001,376 | $17.14 | $17.06 $17.24 |
| Oct 2, 2026 | $17.25 | $17.49 | $17.20 | $17.48 | +$0.30 | +1.75% | 661,450 | $17.43 | $17.20 $17.49 |
| Oct 1, 2026 | $17.12 | $17.25 | $17.07 | $17.18 | $-0.60 | -3.37% | 1,151,761 | $17.15 | $17.07 $17.25 |
| Sep 30, 2026 | $18.27 | $18.30 | $17.76 | $17.78 | $-0.77 | -4.15% | 1,048,236 | $17.94 | $17.76 $18.30 |
| Sep 29, 2026 | $18.42 | $18.57 | $18.35 | $18.55 | $-0.25 | -1.33% | 598,362 | $18.48 | $18.35 $18.57 |
| Sep 28, 2026 | $18.76 | $18.97 | $18.72 | $18.80 | $-0.18 | -0.95% | 488,584 | $18.82 | $18.72 $18.97 |
| Sep 25, 2026 | $19.02 | $19.13 | $18.84 | $18.98 | $-0.30 | -1.56% | 490,107 | $18.97 | $18.84 $19.13 |
| Sep 24, 2026 | $19.40 | $19.40 | $19.14 | $19.28 | +$0.22 | +1.15% | 787,777 | $19.25 | $19.14 $19.40 |
| Sep 23, 2026 | $19.47 | $19.49 | $19.01 | $19.06 | $-0.26 | -1.35% | 868,782 | $19.23 | $19.01 $19.49 |
| Sep 22, 2026 | $19.58 | $19.59 | $19.24 | $19.32 | +$0.07 | +0.36% | 661,483 | $19.38 | $19.24 $19.59 |
| Sep 21, 2026 | $19.18 | $19.31 | $19.09 | $19.25 | +$0.27 | +1.42% | 451,350 | $19.22 | $19.09 $19.31 |
| Sep 18, 2026 | $18.94 | $19.00 | $18.80 | $18.98 | +$0.05 | +0.26% | 974,407 | $18.96 | $18.80 $19.00 |
| Sep 17, 2026 | $19.15 | $19.27 | $18.92 | $18.93 | +$0.13 | +0.69% | 980,929 | $19.04 | $18.92 $19.27 |
| Sep 16, 2026 | $19.02 | $19.13 | $18.79 | $18.80 | $-0.38 | -1.98% | 593,228 | $18.93 | $18.79 $19.13 |
| Sep 15, 2026 | $19.45 | $19.50 | $19.16 | $19.18 | $-0.73 | -3.67% | 520,326 | $19.25 | $19.16 $19.50 |
| Sep 14, 2026 | $19.93 | $20.04 | $19.75 | $19.91 | +$0.26 | +1.32% | 814,417 | $19.91 | $19.75 $20.04 |
| Sep 11, 2026 | $19.74 | $19.88 | $19.53 | $19.65 | +$0.15 | +0.77% | 902,688 | $19.69 | $19.53 $19.88 |
| Sep 10, 2026 | $19.23 | $19.58 | $19.07 | $19.50 | +$0.37 | +1.93% | 861,041 | $19.44 | $19.07 $19.58 |
| Sep 9, 2026 | $19.70 | $19.72 | $19.12 | $19.13 | $-0.20 | -1.03% | 1,372,740 | $19.29 | $19.12 $19.72 |
| Sep 8, 2026 | $19.17 | $19.55 | $19.10 | $19.33 | +$0.01 | +0.05% | 758,785 | $19.37 | $19.10 $19.55 |
| Sep 4, 2026 | $19.21 | $19.51 | $19.08 | $19.32 | $-0.42 | -2.13% | 914,219 | $19.39 | $19.08 $19.51 |
| Sep 3, 2026 | $19.92 | $19.95 | $19.57 | $19.74 | $-0.11 | -0.55% | 870,874 | $19.70 | $19.57 $19.95 |
| Sep 2, 2026 | $19.72 | $19.95 | $19.48 | $19.85 | +$0.12 | +0.61% | 814,657 | $19.81 | $19.48 $19.95 |
| Sep 1, 2026 | $20.02 | $20.28 | $19.69 | $19.73 | $-0.69 | -3.38% | 749,639 | $19.88 | $19.69 $20.28 |
| Aug 31, 2026 | $20.31 | $20.69 | $20.26 | $20.42 | +$0.24 | +1.19% | 932,911 | $20.49 | $20.26 $20.69 |
| Aug 28, 2026 | $20.09 | $20.26 | $20.09 | $20.18 | +$0.10 | +0.50% | 433,167 | $20.19 | $20.09 $20.26 |
| Aug 27, 2026 | $20.10 | $20.22 | $20.00 | $20.08 | $-0.19 | -0.94% | 441,701 | $20.12 | $20.00 $20.22 |
| Aug 26, 2026 | $20.40 | $20.46 | $20.26 | $20.27 | $-0.02 | -0.10% | 523,762 | $20.32 | $20.26 $20.46 |
| Aug 25, 2026 | $20.18 | $20.30 | $20.06 | $20.29 | +$0.14 | +0.69% | 1,087,996 | $20.17 | $20.06 $20.30 |