Magnum Ice Cream Co N.V. (MICC) stock
MICCNYSEIce Cream & Frozen DessertsFiscal year ends December 31
$19.87+1.00 (+5.30%)
Close on Oct 30, 2026Market cap $12.17BP/E 37.0Yield –
Price history
Magnum Ice Cream share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$19.87
+5.30% on the day
52-week range
$12.94 – $117.00
-83.0% from the high
Change over 52 weeks
-81.4%
From $106.82 on Apr 25, 2011
Average volume
906,996
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $17.12 | $20.02 | $16.86 | $19.87 | +11.75% | 19,337,276 |
| Sep 2026 | $20.02 | $20.28 | $17.76 | $17.78 | -12.93% | 16,524,279 |
| Aug 2026 | $18.70 | $20.69 | $18.27 | $20.42 | +9.73% | 15,314,047 |
| Jul 2026 | $17.63 | $19.14 | $17.39 | $18.61 | +6.89% | 25,479,244 |
| Jun 2026 | $15.85 | $18.16 | $15.83 | $17.41 | +7.47% | 30,638,952 |
| May 2026 | $14.58 | $17.03 | $14.57 | $16.20 | +8.51% | 29,191,478 |
| Apr 2026 | $14.59 | $15.02 | $12.94 | $14.93 | -0.13% | 35,556,256 |
| Mar 2026 | $15.57 | $15.92 | $14.44 | $14.95 | -5.80% | 32,304,570 |
| Feb 2026 | $17.60 | $19.93 | $15.60 | $15.87 | -10.59% | 31,660,244 |
| Jan 2026 | $15.85 | $18.39 | $14.87 | $17.75 | +11.99% | 24,831,208 |
| Dec 2025 | $14.60 | $16.89 | $14.45 | $15.85 | -86.12% | 67,561,168 |
| May 2011 | $109.83 | $117.00 | $103.31 | $114.20 | +5.41% | 18,978,316 |
| Apr 2011 | $95.88 | $109.62 | $93.80 | $108.34 | +12.65% | 11,240,101 |
| Mar 2011 | $88.16 | $96.22 | $84.19 | $96.17 | +9.78% | 10,078,842 |
| Feb 2011 | $93.73 | $97.85 | $85.12 | $87.60 | -6.06% | 11,116,156 |
| Jan 2011 | $96.80 | $98.94 | $93.13 | $93.25 | -2.46% | 7,695,601 |
| Dec 2010 | $88.13 | $95.84 | $87.43 | $95.60 | +10.16% | 9,523,384 |
| Nov 2010 | $94.87 | $97.91 | $86.53 | $86.78 | -8.27% | 10,713,181 |
| Oct 2010 | $95.93 | $101.57 | $92.13 | $94.60 | -1.41% | 10,353,958 |
| Sep 2010 | $93.75 | $102.72 | $93.36 | $95.95 | +4.20% | 10,380,176 |
| Aug 2010 | $94.70 | $96.50 | $87.25 | $92.08 | -1.22% | 7,588,557 |
| Jul 2010 | $82.14 | $93.71 | $80.02 | $93.22 | +14.99% | 9,955,901 |
| Jun 2010 | $78.42 | $88.26 | $76.74 | $81.07 | +1.43% | 11,659,741 |
| May 2010 | $89.24 | $91.00 | $75.31 | $79.93 | -9.46% | 15,265,755 |
| Apr 2010 | $91.16 | $94.29 | $84.35 | $88.28 | -0.98% | 13,685,573 |
| Mar 2010 | $87.42 | $90.51 | $83.64 | $89.15 | +5.20% | 11,060,602 |
| Feb 2010 | $72.82 | $84.92 | $68.06 | $84.74 | +18.82% | 10,461,512 |
| Jan 2010 | $77.07 | $83.15 | $71.08 | $71.32 | -3.32% | 8,915,501 |
| Dec 2009 | $75.88 | $77.97 | $71.37 | $73.77 | -1.38% | 7,716,464 |
| Nov 2009 | $63.99 | $78.51 | $63.48 | $74.80 | +19.34% | 9,633,610 |
| Oct 2009 | $72.01 | $79.19 | $61.98 | $62.68 | -13.83% | 17,134,364 |
| Sep 2009 | $69.50 | $78.71 | $67.97 | $72.74 | +3.09% | 9,255,870 |
| Aug 2009 | $76.11 | $77.02 | $68.02 | $70.56 | -4.84% | 10,916,110 |
| Jul 2009 | $57.89 | $76.89 | $55.20 | $74.15 | +31.80% | 20,479,123 |
| Jun 2009 | $61.83 | $65.81 | $52.93 | $56.26 | -7.31% | 19,551,155 |
| May 2009 | $48.46 | $61.54 | $48.25 | $60.70 | +25.26% | 17,929,314 |
| Apr 2009 | $38.25 | $50.18 | $37.44 | $48.46 | +30.83% | 26,435,429 |
| Mar 2009 | $37.30 | $46.23 | $31.50 | $37.04 | -5.92% | 27,153,084 |
| Feb 2009 | $38.60 | $47.26 | $36.17 | $39.37 | +0.54% | 18,929,750 |
| Jan 2009 | $46.28 | $51.50 | $36.02 | $39.16 | -12.80% | 16,605,866 |
| Dec 2008 | $35.79 | $46.35 | $33.43 | $44.91 | +17.17% | 21,014,433 |
| Nov 2008 | $40.01 | $46.98 | $28.18 | $38.33 | -4.18% | 27,880,208 |
| Oct 2008 | $66.30 | $67.91 | $24.75 | $40.00 | -41.75% | 44,896,900 |
| Sep 2008 | $81.25 | $81.56 | $60.27 | $68.67 | -13.48% | 26,900,892 |
| Aug 2008 | $76.59 | $83.80 | $74.11 | $79.37 | +2.57% | 15,236,442 |
| Jul 2008 | $100.34 | $103.52 | $70.77 | $77.38 | -25.24% | 29,924,204 |
| Jun 2008 | $115.12 | $120.83 | $102.63 | $103.50 | -10.67% | 13,582,397 |
| May 2008 | $107.69 | $122.97 | $106.94 | $115.86 | +7.27% | 15,466,683 |
| Apr 2008 | $97.71 | $112.24 | $87.00 | $108.01 | +14.24% | 18,619,844 |
| Mar 2008 | $109.33 | $114.62 | $93.47 | $94.55 | -14.43% | 18,230,565 |
| Feb 2008 | $106.54 | $118.22 | $97.95 | $110.50 | +4.30% | 18,652,667 |
| Jan 2008 | $120.02 | $120.21 | $86.10 | $105.94 | -10.17% | 21,992,371 |
| Dec 2007 | $120.58 | $127.40 | $104.50 | $117.94 | -1.12% | 18,173,810 |
| Nov 2007 | $111.11 | $124.66 | $98.50 | $119.28 | +1.53% | 21,525,987 |
| Oct 2007 | $84.75 | $119.27 | $82.38 | $117.48 | +40.02% | 20,886,354 |
| Sep 2007 | $84.13 | $85.97 | $71.15 | $83.90 | -0.51% | 13,237,115 |
| Aug 2007 | $80.52 | $84.72 | $66.00 | $84.33 | +5.02% | 17,773,120 |
| Jul 2007 | $92.25 | $99.81 | $75.50 | $80.30 | -12.37% | 19,932,393 |
| Jun 2007 | $86.55 | $95.91 | $82.52 | $91.64 | +7.71% | 12,439,662 |
| May 2007 | $81.36 | $87.64 | $80.66 | $85.08 | +4.71% | 9,980,384 |
| Apr 2007 | $79.33 | $86.67 | $79.16 | $81.25 | +3.69% | 10,400,207 |
| Mar 2007 | $70.24 | $79.25 | $67.40 | $78.36 | +8.98% | 12,251,902 |
| Feb 2007 | $68.24 | $82.04 | $66.54 | $71.90 | +8.22% | 13,707,318 |
| Jan 2007 | $62.98 | $72.95 | $60.21 | $66.44 | +7.79% | 12,182,008 |
| Dec 2006 | $56.98 | $63.82 | $55.65 | $61.64 | +7.65% | 8,978,456 |
| Nov 2006 | $49.86 | $57.79 | $47.92 | $57.26 | +14.80% | 9,865,330 |
| Oct 2006 | $41.10 | $51.34 | $40.85 | $49.88 | +21.90% | 12,319,309 |
| Sep 2006 | $38.67 | $42.00 | $38.63 | $40.92 | +4.87% | 6,560,806 |
| Aug 2006 | $35.13 | $40.31 | $34.53 | $39.02 | +11.52% | 9,902,435 |
| Jul 2006 | $43.71 | $43.71 | $31.71 | $34.99 | -22.98% | 26,839,101 |
| Jun 2006 | $45.20 | $46.49 | $39.33 | $45.43 | +0.62% | 13,262,077 |
| May 2006 | $49.79 | $52.46 | $42.09 | $45.15 | -8.19% | 28,118,913 |
| Apr 2006 | $47.00 | $50.01 | $45.30 | $49.18 | +4.46% | 10,621,894 |
| Mar 2006 | $41.85 | $48.04 | $41.08 | $47.08 | +12.44% | 7,937,411 |
| Feb 2006 | $38.89 | $42.55 | $38.88 | $41.87 | +8.75% | 6,815,850 |
| Jan 2006 | $27.54 | $39.93 | $27.38 | $38.50 | – | 17,135,797 |