5 DAY PERFORMANCE
-17.84%
1 MONTH PERFORMANCE
-18.84%
3 MONTH PERFORMANCE
+4.23%
6 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 |
|---|---|---|---|---|---|---|
| 08/07/2026 | $19.00 | $19.05 (0.24%) | $19.08 | $19.00 | 24.00 K | |
| 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 |
| 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 |
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.
