5 DAY PERFORMANCE
-8.83%
1 MONTH PERFORMANCE
-4.74%
3 MONTH PERFORMANCE
+3.73%
6 MONTH PERFORMANCE
-2.43%
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 |
|---|---|---|---|---|---|---|
| 06/22/2026 | $16.38 | $16.35 (-0.18%) | $16.65 | $16.05 | 3.51 M | $9.98 B |
| 06/18/2026 | $16.59 | $16.77 (1.08%) | $16.88 | $16.59 | 2.05 M | $10.24 B |
| 06/17/2026 | $17.33 | $17.08 (-1.44%) | $17.49 | $17.03 | 1.16 M | $10.43 B |
| 06/16/2026 | $17.70 | $17.43 (-1.53%) | $17.73 | $17.32 | 2.00 M | $10.64 B |
| 06/15/2026 | $17.96 | $17.82 (-0.78%) | $18.04 | $17.76 | 1.20 M | $10.88 B |
| 06/12/2026 | $17.83 | $17.92 (0.5%) | $17.99 | $17.65 | 1.24 M | $10.94 B |
| 06/11/2026 | $17.88 | $18.03 (0.84%) | $18.16 | $17.77 | 1.88 M | $11.01 B |
| 06/10/2026 | $17.47 | $17.76 (1.66%) | $17.83 | $17.47 | 1.09 M | $10.84 B |
| 06/09/2026 | $17.05 | $17.46 (2.4%) | $17.46 | $17.03 | 823.35 K | $10.66 B |
| 06/08/2026 | $17.17 | $16.98 (-1.11%) | $17.33 | $16.95 | 1.41 M | $10.36 B |
| 06/05/2026 | $17.20 | $17.07 (-0.76%) | $17.32 | $17.00 | 1.25 M | $10.42 B |
| 06/04/2026 | $17.08 | $17.03 (-0.29%) | $17.16 | $16.90 | 1.30 M | $10.40 B |
| 06/03/2026 | $16.73 | $16.72 (-0.06%) | $16.82 | $16.66 | 1.20 M | $10.21 B |
| 06/02/2026 | $16.42 | $16.80 (2.31%) | $16.83 | $16.41 | 1.63 M | $10.26 B |
| 06/01/2026 | $15.85 | $16.23 (2.4%) | $16.23 | $15.83 | 1.50 M | $9.91 B |
| 05/29/2026 | $16.50 | $16.20 (-1.82%) | $16.52 | $16.20 | 1.20 M | $9.89 B |
| 05/28/2026 | $16.20 | $16.38 (1.11%) | $16.48 | $16.16 | 772.50 K | $10.00 B |
| 05/27/2026 | $16.03 | $16.33 (1.87%) | $16.50 | $16.03 | 944.50 K | $9.97 B |
| 05/26/2026 | $16.00 | $15.66 (-2.12%) | $16.05 | $15.63 | 863.30 K | $9.56 B |
| 05/22/2026 | $16.02 | $16.05 (0.19%) | $16.20 | $16.00 | 847.73 K | $9.80 B |
| 05/21/2026 | $15.92 | $16.27 (2.2%) | $16.35 | $15.89 | 1.52 M | $9.93 B |
| 05/20/2026 | $15.65 | $16.14 (3.13%) | $16.14 | $15.65 | 1.52 M | $9.85 B |
| 05/19/2026 | $15.59 | $15.49 (-0.64%) | $15.72 | $15.48 | 1.26 M | $9.46 B |
| 05/18/2026 | $15.81 | $15.74 (-0.44%) | $16.16 | $15.71 | 1.93 M | $9.61 B |
| 05/15/2026 | $16.98 | $16.66 (-1.88%) | $17.03 | $16.31 | 7.28 M | $10.17 B |
| 05/14/2026 | $14.95 | $15.02 (0.47%) | $15.20 | $14.89 | 877.15 K | $9.17 B |
| 05/13/2026 | $14.94 | $14.76 (-1.2%) | $15.06 | $14.75 | 677.90 K | $9.01 B |
| 05/12/2026 | $15.08 | $15.09 (0.07%) | $15.20 | $14.97 | 831.70 K | $9.21 B |
| 05/11/2026 | $14.83 | $14.87 (0.27%) | $14.88 | $14.74 | 857.85 K | $9.08 B |
| 05/08/2026 | $14.84 | $14.79 (-0.34%) | $14.87 | $14.74 | 703.35 K | $9.03 B |
| 05/07/2026 | $14.76 | $14.67 (-0.61%) | $14.85 | $14.57 | 1.13 M | $8.95 B |
| 05/06/2026 | $15.44 | $15.07 (-2.4%) | $15.50 | $15.07 | 800.49 K | $9.20 B |
| 05/05/2026 | $14.70 | $15.09 (2.65%) | $15.16 | $14.63 | 1.40 M | $9.21 B |
| 05/04/2026 | $15.37 | $15.17 (-1.3%) | $15.41 | $15.13 | 1.43 M | $9.26 B |
| 05/01/2026 | $14.58 | $14.85 (1.85%) | $15.19 | $14.58 | 2.33 M | $9.06 B |
| 04/30/2026 | $14.21 | $14.93 (5.07%) | $15.02 | $14.12 | 7.12 M | $9.11 B |
| 04/29/2026 | $13.10 | $13.06 (-0.31%) | $13.14 | $12.94 | 1.77 M | $7.97 B |
| 04/28/2026 | $13.04 | $13.19 (1.15%) | $13.23 | $13.02 | 1.39 M | $8.05 B |
| 04/27/2026 | $13.16 | $13.08 (-0.61%) | $13.30 | $12.97 | 1.72 M | $7.98 B |
| 04/24/2026 | $13.18 | $13.23 (0.38%) | $13.28 | $13.13 | 682.44 K | $8.08 B |
| 04/23/2026 | $13.23 | $13.15 (-0.6%) | $13.26 | $13.13 | 1.66 M | $8.03 B |
| 04/22/2026 | $13.36 | $13.07 (-2.17%) | $13.41 | $13.06 | 1.16 M | $7.98 B |
| 04/21/2026 | $13.75 | $13.46 (-2.11%) | $13.93 | $13.46 | 1.61 M | $8.22 B |
| 04/20/2026 | $14.29 | $14.19 (-0.7%) | $14.37 | $14.15 | 1.07 M | $8.66 B |
| 04/17/2026 | $14.43 | $14.58 (1.04%) | $14.59 | $14.40 | 1.02 M | $8.90 B |
| 04/16/2026 | $14.13 | $14.15 (0.14%) | $14.38 | $14.11 | 1.15 M | $8.64 B |
| 04/15/2026 | $14.19 | $14.06 (-0.92%) | $14.23 | $14.04 | 1.30 M | $8.58 B |
| 04/14/2026 | $14.22 | $14.09 (-0.91%) | $14.32 | $14.09 | 2.24 M | $8.60 B |
| 04/13/2026 | $14.00 | $14.31 (2.21%) | $14.32 | $13.96 | 1.17 M | $8.74 B |
| 04/10/2026 | $14.53 | $14.46 (-0.48%) | $14.59 | $14.38 | 938.20 K | $8.83 B |
| 04/09/2026 | $14.40 | $14.60 (1.39%) | $14.66 | $14.28 | 1.45 M | $8.91 B |
| 04/08/2026 | $14.68 | $14.57 (-0.75%) | $14.81 | $14.56 | 1.50 M | $8.89 B |
| 04/07/2026 | $14.35 | $14.36 (0.07%) | $14.47 | $14.33 | 2.09 M | $8.77 B |
| 04/06/2026 | $14.27 | $14.61 (2.38%) | $14.63 | $14.26 | 980.20 K | $8.92 B |
| 04/02/2026 | $14.33 | $14.30 (-0.21%) | $14.46 | $14.15 | 1.01 M | $8.73 B |
| 04/01/2026 | $14.59 | $14.43 (-1.1%) | $14.60 | $14.32 | 2.53 M | $8.81 B |
| 03/31/2026 | $14.73 | $14.95 (1.49%) | $14.99 | $14.53 | 1.70 M | $9.13 B |
| 03/30/2026 | $14.80 | $14.95 (1.01%) | $15.01 | $14.80 | 1.36 M | $9.13 B |
| 03/27/2026 | $14.60 | $14.63 (0.21%) | $14.71 | $14.56 | 790.60 K | $8.93 B |
| 03/26/2026 | $14.79 | $14.64 (-1.01%) | $14.97 | $14.64 | 1.13 M | $8.94 B |
| 03/25/2026 | $14.56 | $14.65 (0.62%) | $14.72 | $14.51 | 1.18 M | $8.94 B |
| 03/24/2026 | $14.55 | $14.56 (0.07%) | $15.09 | $14.44 | 3.17 M | $8.89 B |
| 03/23/2026 | $14.84 | $14.74 (-0.67%) | $15.35 | $14.62 | 2.05 M | $9.00 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.
