5 DAY PERFORMANCE
-23.05%
1 MONTH PERFORMANCE
-10.64%
3 MONTH PERFORMANCE
-18.89%
6 MONTH PERFORMANCE
+1.33%
YEAR-TO-DATE PERFORMANCE
-3.53%
Magnum Ice Cream Company N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $20.13 | $20.11 (-0.1%) | $20.34 | $19.96 | 1.38 M | $12.31 B |
| 11/04/2026 | $19.89 | $20.14 (1.26%) | $20.25 | $19.84 | 822.70 K | $12.33 B |
| 11/03/2026 | $19.59 | $19.39 (-1.02%) | $19.64 | $19.38 | 769.93 K | $11.87 B |
| 11/02/2026 | $20.14 | $20.26 (0.6%) | $20.27 | $20.06 | 757.10 K | $12.40 B |
| 10/30/2026 | $19.94 | $19.87 (-0.35%) | $20.02 | $19.65 | 1.17 M | $12.16 B |
| 10/29/2026 | $19.43 | $18.87 (-2.88%) | $19.49 | $18.84 | 1.74 M | $11.55 B |
| 10/28/2026 | $19.09 | $19.30 (1.1%) | $19.36 | $19.09 | 717.20 K | $11.81 B |
| 10/27/2026 | $19.21 | $19.25 (0.21%) | $19.34 | $19.14 | 829.21 K | $11.78 B |
| 10/26/2026 | $19.09 | $19.42 (1.73%) | $19.72 | $19.09 | 1.71 M | $11.89 B |
| 10/23/2026 | $19.24 | $19.05 (-0.99%) | $19.30 | $18.93 | 555.11 K | $11.66 B |
| 10/22/2026 | $18.90 | $19.39 (2.59%) | $19.42 | $18.83 | 506.42 K | $11.87 B |
| 10/21/2026 | $19.06 | $18.95 (-0.58%) | $19.09 | $18.88 | 450.70 K | $11.60 B |
| 10/20/2026 | $18.92 | $18.99 (0.37%) | $19.02 | $18.79 | 557.30 K | $11.62 B |
| 10/19/2026 | $18.67 | $18.80 (0.7%) | $18.90 | $18.67 | 625.12 K | $11.51 B |
| 10/16/2026 | $18.66 | $18.78 (0.64%) | $18.88 | $18.65 | 605.50 K | $11.49 B |
| 10/15/2026 | $18.63 | $18.44 (-1.02%) | $18.67 | $18.41 | 605.93 K | $11.29 B |
| 10/14/2026 | $17.96 | $18.19 (1.28%) | $18.20 | $17.85 | 789.34 K | $11.13 B |
| 10/13/2026 | $18.20 | $17.70 (-2.75%) | $18.24 | $17.68 | 1.31 M | $10.83 B |
| 10/12/2026 | $17.44 | $17.83 (2.24%) | $17.84 | $17.44 | 640.00 K | $10.91 B |
| 10/09/2026 | $17.37 | $17.28 (-0.52%) | $17.39 | $17.15 | 798.70 K | $10.58 B |
| 10/08/2026 | $16.99 | $17.44 (2.65%) | $17.44 | $16.99 | 1.16 M | $10.67 B |
| 10/07/2026 | $16.90 | $16.96 (0.36%) | $17.08 | $16.86 | 797.90 K | $10.38 B |
| 10/06/2026 | $17.24 | $17.18 (-0.35%) | $17.42 | $17.17 | 951.84 K | $10.51 B |
| 10/05/2026 | $17.20 | $17.11 (-0.52%) | $17.24 | $17.06 | 1.00 M | $10.47 B |
| 10/02/2026 | $17.25 | $17.48 (1.33%) | $17.49 | $17.20 | 661.45 K | $10.70 B |
| 10/01/2026 | $17.12 | $17.18 (0.35%) | $17.25 | $17.07 | 1.15 M | $10.51 B |
| 09/30/2026 | $18.27 | $17.78 (-2.68%) | $18.30 | $17.76 | 1.05 M | $10.88 B |
| 09/29/2026 | $18.42 | $18.55 (0.71%) | $18.57 | $18.35 | 598.36 K | $11.35 B |
| 09/28/2026 | $18.76 | $18.80 (0.21%) | $18.97 | $18.72 | 488.60 K | $11.51 B |
| 09/25/2026 | $19.02 | $18.98 (-0.21%) | $19.13 | $18.84 | 490.11 K | $11.80 B |
| 09/24/2026 | $19.40 | $19.28 (-0.62%) | $19.40 | $19.14 | 787.80 K | $11.99 B |
| 09/23/2026 | $19.47 | $19.06 (-2.11%) | $19.49 | $19.01 | 868.80 K | $11.85 B |
| 09/22/2026 | $19.58 | $19.32 (-1.33%) | $19.59 | $19.24 | 661.50 K | $12.01 B |
| 09/21/2026 | $19.18 | $19.25 (0.36%) | $19.31 | $19.09 | 451.35 K | $11.97 B |
| 09/18/2026 | $18.94 | $18.98 (0.21%) | $19.00 | $18.80 | 974.41 K | $11.80 B |
| 09/17/2026 | $19.15 | $18.93 (-1.15%) | $19.27 | $18.92 | 980.93 K | $11.77 B |
| 09/16/2026 | $19.02 | $18.80 (-1.16%) | $19.13 | $18.79 | 593.23 K | $11.69 B |
| 09/15/2026 | $19.45 | $19.18 (-1.39%) | $19.50 | $19.16 | 520.33 K | $11.93 B |
| 09/14/2026 | $19.93 | $19.91 (-0.1%) | $20.04 | $19.75 | 815.33 K | $12.38 B |
| 09/11/2026 | $19.74 | $19.65 (-0.46%) | $19.88 | $19.53 | 902.70 K | $12.22 B |
| 09/10/2026 | $19.23 | $19.50 (1.4%) | $19.58 | $19.07 | 861.04 K | $12.13 B |
| 09/09/2026 | $19.70 | $19.13 (-2.89%) | $19.72 | $19.11 | 1.37 M | $11.90 B |
| 09/08/2026 | $19.17 | $19.33 (0.83%) | $19.55 | $19.10 | 758.79 K | $12.02 B |
| 09/04/2026 | $19.21 | $19.32 (0.57%) | $19.51 | $19.08 | 914.22 K | $12.01 B |
| 09/03/2026 | $19.92 | $19.74 (-0.9%) | $19.95 | $19.57 | 870.90 K | $12.27 B |
| 09/02/2026 | $19.72 | $19.85 (0.66%) | $19.95 | $19.48 | 815.40 K | $12.34 B |
| 09/01/2026 | $20.02 | $19.73 (-1.45%) | $20.28 | $19.69 | 749.64 K | $12.27 B |
| 08/31/2026 | $20.31 | $20.42 (0.54%) | $20.69 | $20.26 | 933.71 K | $12.70 B |
| 08/28/2026 | $20.09 | $20.18 (0.45%) | $20.26 | $20.09 | 433.17 K | $12.55 B |
| 08/27/2026 | $20.10 | $20.08 (-0.1%) | $20.22 | $20.00 | 441.70 K | $12.49 B |
| 08/26/2026 | $20.40 | $20.27 (-0.64%) | $20.46 | $20.26 | 523.80 K | $12.60 B |
| 08/25/2026 | $20.18 | $20.29 (0.55%) | $20.30 | $20.06 | 1.09 M | $12.62 B |
| 08/24/2026 | $20.33 | $20.15 (-0.89%) | $20.49 | $20.10 | 848.65 K | $12.53 B |
| 08/21/2026 | $19.83 | $19.96 (0.66%) | $19.97 | $19.76 | 471.40 K | $12.41 B |
| 08/20/2026 | $19.64 | $19.74 (0.51%) | $19.86 | $19.56 | 831.04 K | $12.08 B |
| 08/19/2026 | $19.59 | $19.41 (-0.92%) | $19.69 | $19.33 | 1.03 M | $11.88 B |
| 08/18/2026 | $18.88 | $18.98 (0.53%) | $19.18 | $18.88 | 1.29 M | $11.62 B |
| 08/17/2026 | $19.25 | $19.01 (-1.25%) | $19.25 | $18.99 | 562.91 K | $11.63 B |
| 08/14/2026 | $19.67 | $19.58 (-0.46%) | $19.76 | $19.52 | 484.14 K | $11.98 B |
| 08/13/2026 | $19.79 | $20.09 (1.52%) | $20.11 | $19.77 | 615.39 K | $12.30 B |
| 08/12/2026 | $19.55 | $19.67 (0.61%) | $19.67 | $19.41 | 877.84 K | $12.04 B |
| 08/11/2026 | $19.13 | $19.43 (1.57%) | $19.43 | $19.09 | 501.25 K | $11.89 B |
| 08/10/2026 | $19.24 | $19.20 (-0.21%) | $19.34 | $19.09 | 710.12 K | $11.75 B |
| 08/07/2026 | $19.00 | $19.27 (1.42%) | $19.29 | $19.00 | 658.05 K | $11.79 B |
| 08/06/2026 | $18.92 | $18.92 (0%) | $19.05 | $18.86 | 511.60 K | $11.58 B |
| 08/05/2026 | $19.07 | $18.85 (-1.15%) | $19.07 | $18.78 | 984.51 K | $11.54 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
