5 DAY PERFORMANCE
+6.53%
1 MONTH PERFORMANCE
+12.83%
YEAR-TO-DATE PERFORMANCE
+13.19%
The Magnum Ice Cream Company N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $18.22 | $17.96 (-1.43%) | $18.26 | $17.89 | 724.51 K | $11.00 B |
| 01/28/2026 | $17.81 | $17.81 (0%) | $18.06 | $17.69 | 699.66 K | $10.90 B |
| 01/27/2026 | $17.91 | $17.59 (-1.79%) | $17.91 | $17.56 | 1.21 M | $10.77 B |
| 01/26/2026 | $17.82 | $18.24 (2.36%) | $18.39 | $17.79 | 1.89 M | $11.17 B |
| 01/23/2026 | $16.55 | $16.84 (1.75%) | $16.88 | $16.51 | 583.93 K | $10.31 B |
| 01/22/2026 | $16.32 | $16.31 (-0.06%) | $16.48 | $16.26 | 1.12 M | $9.99 B |
| 01/21/2026 | $16.69 | $16.46 (-1.38%) | $16.77 | $16.34 | 1.34 M | $10.08 B |
| 01/20/2026 | $16.80 | $16.89 (0.54%) | $16.98 | $16.75 | 827.72 K | $10.34 B |
| 01/16/2026 | $16.63 | $16.70 (0.42%) | $16.73 | $16.53 | 1.35 M | $10.22 B |
| 01/15/2026 | $16.09 | $16.26 (1.06%) | $16.34 | $16.04 | 1.01 M | $9.96 B |
| 01/14/2026 | $15.81 | $16.33 (3.29%) | $16.35 | $15.81 | 1.58 M | $10.00 B |
| 01/13/2026 | $15.12 | $15.32 (1.32%) | $15.39 | $15.10 | 1.18 M | $9.38 B |
| 01/12/2026 | $15.15 | $15.24 (0.59%) | $15.27 | $15.15 | 1.35 M | $9.33 B |
| 01/09/2026 | $15.35 | $15.28 (-0.46%) | $15.41 | $15.13 | 1.93 M | $9.36 B |
| 01/08/2026 | $15.10 | $15.20 (0.66%) | $15.33 | $15.10 | 834.50 K | $9.31 B |
| 01/07/2026 | $15.18 | $15.17 (-0.07%) | $15.29 | $15.14 | 1.52 M | $9.29 B |
| 01/06/2026 | $15.00 | $15.21 (1.4%) | $15.34 | $15.00 | 1.75 M | $9.31 B |
| 01/05/2026 | $15.23 | $14.97 (-1.71%) | $15.29 | $14.87 | 2.12 M | $9.17 B |
| 01/02/2026 | $15.85 | $15.50 (-2.21%) | $15.91 | $15.49 | 968.32 K | $9.49 B |
| 12/31/2025 | $15.87 | $15.85 (-0.13%) | $15.97 | $15.84 | 824.30 K | $9.70 B |
| 12/30/2025 | $15.75 | $15.90 (0.95%) | $15.92 | $15.70 | 894.00 K | $9.73 B |
| 12/29/2025 | $15.71 | $15.72 (0.06%) | $15.80 | $15.61 | 1.10 M | $9.62 B |
| 12/26/2025 | $15.55 | $15.72 (1.09%) | $15.73 | $15.55 | 574.23 K | $9.62 B |
| 12/24/2025 | $15.75 | $15.63 (-0.76%) | $15.78 | $15.58 | 372.84 K | $9.57 B |
| 12/23/2025 | $15.72 | $15.67 (-0.32%) | $15.78 | $15.52 | 1.65 M | $9.59 B |
| 12/22/2025 | $15.86 | $15.83 (-0.19%) | $15.90 | $15.70 | 2.63 M | $9.69 B |
| 12/19/2025 | $15.95 | $15.88 (-0.44%) | $16.00 | $15.81 | 4.58 M | $9.72 B |
| 12/18/2025 | $15.92 | $15.97 (0.31%) | $16.09 | $15.85 | 2.87 M | $9.78 B |
| 12/17/2025 | $16.32 | $15.84 (-2.94%) | $16.40 | $15.67 | 3.74 M | $9.70 B |
| 12/16/2025 | $16.32 | $16.19 (-0.8%) | $16.45 | $16.11 | 4.23 M | $9.91 B |
| 12/15/2025 | $16.45 | $16.47 (0.12%) | $16.89 | $16.21 | 5.60 M | $10.08 B |
| 12/12/2025 | $15.79 | $15.87 (0.51%) | $15.87 | $15.58 | 5.10 M | $9.72 B |
| 12/11/2025 | $15.91 | $15.60 (-1.95%) | $16.00 | $15.36 | 11.20 M | $9.55 B |
| 12/10/2025 | $14.64 | $14.99 (2.39%) | $15.18 | $14.62 | 8.65 M | $9.18 B |
| 12/09/2025 | $14.54 | $14.51 (-0.21%) | $14.81 | $14.45 | 5.97 M | $8.88 B |
| 12/08/2025 | $14.60 | $14.92 (2.19%) | $16.00 | $14.60 | 7.58 M | $9.13 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.
