5 DAY PERFORMANCE
-18.67%
1 MONTH PERFORMANCE
-23.40%
3 MONTH PERFORMANCE
-8.83%
6 MONTH PERFORMANCE
+2.96%
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 |
|---|---|---|---|---|---|---|
| 09/21/2026 | $19.18 | $19.25 (0.36%) | $19.31 | $19.09 | 451.18 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 |
| 08/04/2026 | $18.38 | $18.29 (-0.49%) | $18.67 | $18.27 | 982.40 K | $11.19 B |
| 08/03/2026 | $18.70 | $18.37 (-1.76%) | $18.71 | $18.36 | 533.20 K | $11.24 B |
| 07/31/2026 | $18.54 | $18.61 (0.38%) | $18.67 | $18.32 | 919.22 K | $11.39 B |
| 07/30/2026 | $18.48 | $18.74 (1.41%) | $18.76 | $18.41 | 1.05 M | $11.47 B |
| 07/29/2026 | $18.28 | $18.24 (-0.22%) | $18.52 | $18.17 | 719.93 K | $11.16 B |
| 07/28/2026 | $18.40 | $18.50 (0.54%) | $18.73 | $18.39 | 893.42 K | $11.32 B |
| 07/27/2026 | $18.10 | $18.04 (-0.33%) | $18.31 | $18.04 | 971.71 K | $11.01 B |
| 07/24/2026 | $17.93 | $17.84 (-0.5%) | $17.98 | $17.83 | 426.03 K | $10.89 B |
| 07/23/2026 | $17.44 | $17.74 (1.72%) | $17.81 | $17.39 | 825.71 K | $10.83 B |
| 07/22/2026 | $18.24 | $18.07 (-0.93%) | $18.34 | $18.01 | 900.92 K | $11.03 B |
| 07/21/2026 | $18.20 | $17.88 (-1.76%) | $18.28 | $17.87 | 863.50 K | $10.91 B |
| 07/20/2026 | $18.77 | $18.65 (-0.64%) | $18.82 | $18.52 | 2.51 M | $11.38 B |
| 07/17/2026 | $18.83 | $18.70 (-0.69%) | $18.88 | $18.59 | 1.01 M | $11.41 B |
| 07/16/2026 | $18.56 | $18.82 (1.4%) | $18.90 | $18.47 | 905.33 K | $11.49 B |
| 07/15/2026 | $18.49 | $18.68 (1.03%) | $18.96 | $18.49 | 2.11 M | $11.40 B |
| 07/14/2026 | $18.46 | $18.51 (0.27%) | $18.71 | $18.30 | 1.43 M | $11.30 B |
| 07/13/2026 | $18.63 | $18.46 (-0.91%) | $18.69 | $18.45 | 998.23 K | $11.27 B |
| 07/10/2026 | $18.44 | $18.53 (0.49%) | $18.86 | $18.38 | 1.71 M | $11.31 B |
| 07/09/2026 | $18.32 | $18.38 (0.33%) | $18.46 | $18.08 | 1.61 M | $11.22 B |
| 07/08/2026 | $18.61 | $18.44 (-0.91%) | $18.61 | $18.43 | 934.50 K | $11.26 B |
| 07/07/2026 | $19.00 | $18.84 (-0.84%) | $19.14 | $18.74 | 1.45 M | $11.50 B |
| 07/06/2026 | $18.59 | $18.76 (0.91%) | $18.82 | $18.41 | 1.00 M | $11.45 B |
| 07/02/2026 | $18.63 | $18.72 (0.48%) | $18.74 | $18.43 | 1.23 M | $11.43 B |
| 07/01/2026 | $17.63 | $18.09 (2.61%) | $18.09 | $17.57 | 1.00 M | $11.04 B |
| 06/30/2026 | $17.41 | $17.41 (0%) | $17.47 | $17.32 | 1.09 M | $10.63 B |
| 06/29/2026 | $17.46 | $17.56 (0.57%) | $17.67 | $17.43 | 1.38 M | $10.72 B |
| 06/26/2026 | $17.27 | $17.50 (1.33%) | $17.57 | $17.24 | 1.33 M | $10.68 B |
| 06/25/2026 | $16.98 | $17.21 (1.35%) | $17.38 | $16.98 | 1.17 M | $10.51 B |
| 06/24/2026 | $16.93 | $17.03 (0.59%) | $17.10 | $16.85 | 1.03 M | $10.40 B |
| 06/23/2026 | $16.51 | $16.74 (1.39%) | $16.79 | $16.49 | 1.39 M | $10.22 B |
| 06/22/2026 | $16.38 | $16.35 (-0.18%) | $16.65 | $16.05 | 3.51 M | $9.98 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.
