5 DAY PERFORMANCE
+2.96%
1 MONTH PERFORMANCE
+4.65%
3 MONTH PERFORMANCE
-20.45%
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 |
|---|---|---|---|---|---|---|
| 05/06/2026 | $15.44 | $15.08 (-2.36%) | $15.50 | $15.07 | 756.21 K | $9.26 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 |
| 03/20/2026 | $14.97 | $14.85 (-0.8%) | $15.13 | $14.83 | 1.81 M | $9.06 B |
| 03/19/2026 | $15.13 | $15.11 (-0.13%) | $15.40 | $15.01 | 2.17 M | $9.22 B |
| 03/18/2026 | $15.50 | $15.35 (-0.97%) | $15.58 | $15.34 | 1.43 M | $9.37 B |
| 03/17/2026 | $15.75 | $15.61 (-0.89%) | $15.92 | $15.61 | 1.34 M | $9.53 B |
| 03/16/2026 | $15.48 | $15.65 (1.1%) | $15.68 | $15.45 | 938.70 K | $9.55 B |
| 03/13/2026 | $15.60 | $15.50 (-0.64%) | $15.75 | $15.38 | 1.46 M | $9.46 B |
| 03/12/2026 | $15.36 | $15.33 (-0.2%) | $15.56 | $15.29 | 1.44 M | $9.36 B |
| 03/11/2026 | $15.52 | $15.50 (-0.13%) | $15.60 | $15.39 | 1.35 M | $9.46 B |
| 03/10/2026 | $15.15 | $15.29 (0.92%) | $15.40 | $15.11 | 1.16 M | $9.33 B |
| 03/09/2026 | $15.01 | $15.28 (1.8%) | $15.29 | $14.96 | 1.45 M | $9.33 B |
| 03/06/2026 | $15.13 | $15.28 (0.99%) | $15.32 | $15.06 | 712.30 K | $9.33 B |
| 03/05/2026 | $15.20 | $15.22 (0.13%) | $15.29 | $15.11 | 1.11 M | $9.29 B |
| 03/04/2026 | $15.43 | $15.49 (0.39%) | $15.52 | $15.35 | 1.33 M | $9.46 B |
| 03/03/2026 | $14.94 | $15.11 (1.14%) | $15.16 | $14.89 | 1.83 M | $9.22 B |
| 03/02/2026 | $15.57 | $15.44 (-0.83%) | $15.62 | $15.32 | 1.39 M | $9.42 B |
| 02/27/2026 | $15.90 | $15.87 (-0.19%) | $15.92 | $15.72 | 942.96 K | $9.69 B |
| 02/26/2026 | $15.76 | $16.17 (2.6%) | $16.28 | $15.76 | 2.14 M | $9.87 B |
| 02/25/2026 | $16.21 | $16.10 (-0.68%) | $16.29 | $16.05 | 785.80 K | $9.83 B |
| 02/24/2026 | $15.95 | $16.42 (2.95%) | $16.43 | $15.93 | 1.39 M | $10.02 B |
| 02/23/2026 | $16.00 | $15.76 (-1.5%) | $16.02 | $15.76 | 1.82 M | $9.62 B |
| 02/20/2026 | $16.53 | $16.65 (0.73%) | $16.76 | $16.43 | 1.33 M | $10.16 B |
| 02/19/2026 | $15.90 | $16.42 (3.27%) | $16.55 | $15.88 | 3.22 M | $10.02 B |
| 02/18/2026 | $15.98 | $16.09 (0.69%) | $16.16 | $15.83 | 1.25 M | $9.82 B |
| 02/17/2026 | $16.18 | $15.91 (-1.67%) | $16.26 | $15.60 | 3.27 M | $9.71 B |
| 02/13/2026 | $16.87 | $16.83 (-0.24%) | $17.01 | $16.50 | 1.68 M | $10.27 B |
| 02/12/2026 | $16.83 | $16.31 (-3.09%) | $17.25 | $15.97 | 5.13 M | $9.96 B |
| 02/11/2026 | $19.34 | $19.87 (2.74%) | $19.93 | $19.28 | 763.60 K | $12.13 B |
| 02/10/2026 | $18.93 | $19.21 (1.48%) | $19.27 | $18.90 | 644.41 K | $11.73 B |
| 02/09/2026 | $19.30 | $18.87 (-2.23%) | $19.40 | $18.70 | 1.03 M | $11.52 B |
| 02/06/2026 | $19.33 | $19.22 (-0.57%) | $19.48 | $19.10 | 1.96 M | $11.77 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.
