Miquel y Costas Miquel S.A. (MCM.MC) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-16	10.10	10.25	10.00	10.10	-0.98%	48,970
2026-10-15	10.30	10.55	10.10	10.20	-0.97%	14,768
2026-10-14	10.50	10.50	10.30	10.30	-1.44%	19,326
2026-10-13	10.75	10.95	10.30	10.45	-2.79%	63,064
2026-10-12	11.25	11.25	10.75	10.75	-4.02%	9,020
2026-10-09	11.40	11.75	10.80	11.20	+3.38%	33,077
2026-10-08	10.75	10.92	10.63	10.83	-0.76%	21,357
2026-10-07	10.96	10.96	10.71	10.92	-16.03%	3,631
2026-10-06	13.15	13.20	12.75	13.00	-1.14%	6,536
2026-10-05	12.90	13.75	12.80	13.15	+1.94%	17,170
2026-10-02	12.85	13.50	12.70	12.90	+0.78%	37,928
2026-10-01	12.80	12.80	12.60	12.80	-0.39%	13,916
2026-09-30	12.90	13.00	12.80	12.85	-0.39%	3,942
2026-09-29	13.00	13.00	12.85	12.90	-0.77%	9,400
2026-09-28	12.90	13.05	12.90	13.00	-0.76%	5,156
2026-09-25	13.15	13.15	13.00	13.10	+0.77%	2,479
2026-09-24	13.00	13.10	12.95	13.00	+0.78%	2,743
2026-09-23	13.10	13.20	12.90	12.90	-1.53%	13,420
2026-09-22	13.05	13.20	13.05	13.10	+0.00%	1,698
2026-09-21	13.10	13.15	13.10	13.10	+0.00%	2,124
2026-09-18	13.15	13.25	13.10	13.10	-0.38%	2,268
2026-09-17	13.25	13.25	13.05	13.15	-0.75%	2,280
2026-09-16	13.15	13.25	13.00	13.25	+1.92%	9,206
2026-09-15	13.25	13.25	12.90	13.00	-1.89%	12,707
2026-09-14	13.35	13.35	13.15	13.25	-1.12%	3,431
2026-09-11	13.20	13.45	13.20	13.40	+0.75%	7,408
2026-09-10	13.20	13.45	13.20	13.30	-0.75%	1,663
2026-09-09	13.25	13.40	13.15	13.40	+0.75%	6,720
2026-09-08	13.15	13.30	13.15	13.30	+0.38%	12,719
2026-09-07	13.25	13.30	13.10	13.25	+0.76%	4,343
2026-09-04	13.30	13.30	13.10	13.15	-1.13%	2,855
2026-09-03	13.35	13.35	13.25	13.30	+0.00%	1,368
2026-09-02	13.50	13.50	13.30	13.30	-0.37%	10,021
2026-09-01	13.60	13.60	13.35	13.35	-0.37%	2,711
2026-08-31	13.35	13.60	13.20	13.40	-3.25%	4,477
2026-08-28	13.25	13.90	13.25	13.85	+3.36%	1,238
2026-08-27	13.40	13.40	13.20	13.40	+0.75%	1,987
2026-08-26	13.40	13.40	13.25	13.30	+0.38%	1,051
2026-08-25	13.40	13.40	13.20	13.25	-1.12%	2,002
2026-08-24	13.20	13.40	13.15	13.40	+1.13%	9,868
2026-08-21	13.20	13.30	13.20	13.25	-0.38%	3,616
2026-08-20	13.35	13.35	13.25	13.30	-1.12%	2,867
2026-08-19	13.25	13.45	13.25	13.45	+1.13%	875
2026-08-18	13.40	13.50	13.05	13.30	-0.75%	14,694
2026-08-17	13.50	13.70	13.40	13.40	-0.74%	2,341
2026-08-14	13.50	13.70	13.45	13.50	-1.82%	3,028
2026-08-13	13.60	13.75	13.55	13.75	+1.48%	1,091
2026-08-12	13.70	13.70	13.55	13.55	-0.37%	3,512
2026-08-11	13.70	13.70	13.55	13.60	-0.73%	3,473
2026-08-10	13.50	13.70	13.50	13.70	+0.00%	5,489
2026-08-07	13.60	13.70	13.50	13.70	+0.37%	3,565
2026-08-06	13.65	13.70	13.55	13.65	+0.00%	3,684
2026-08-05	13.60	13.65	13.45	13.65	+0.74%	6,648
2026-08-04	13.70	13.70	13.55	13.55	-0.37%	1,910
2026-08-03	13.70	13.70	13.60	13.60	+0.37%	2,203
2026-07-31	13.80	13.85	13.50	13.55	-1.09%	10,595
2026-07-30	13.80	13.85	13.65	13.70	-0.72%	3,580
2026-07-29	13.80	13.80	13.80	13.80	+0.00%	1,492
2026-07-28	13.90	13.90	13.80	13.80	+0.00%	4,078
2026-07-27	13.80	13.90	13.75	13.80	+0.00%	3,724
2026-07-24	13.90	13.90	13.80	13.80	+0.00%	6,064
2026-07-23	13.95	13.95	13.75	13.80	+0.00%	5,408
2026-07-22	13.70	13.90	13.70	13.80	+0.36%	6,016
2026-07-21	13.75	13.85	13.75	13.75	-0.72%	1,416
2026-07-20	13.75	13.95	13.75	13.85	-1.07%	3,046
2026-07-17	14.10	14.10	13.75	14.00	+0.72%	19,927
2026-07-16	14.00	14.00	13.75	13.90	-0.36%	3,274
2026-07-15	13.70	14.00	13.70	13.95	+1.09%	4,075
2026-07-14	13.85	13.95	13.80	13.80	-2.13%	67,206
2026-07-13	14.15	14.15	13.90	14.10	+0.71%	65,236
2026-07-10	13.90	14.05	13.90	14.00	-0.71%	3,197
2026-07-09	14.00	14.15	13.80	14.10	+0.71%	6,806
2026-07-08	14.10	14.10	13.80	14.00	+0.00%	2,776
2026-07-07	13.90	14.10	13.90	14.00	+0.00%	2,435
2026-07-06	14.15	14.15	13.95	14.00	+0.00%	3,552
2026-07-03	13.85	14.05	13.80	14.00	+1.45%	6,330
2026-07-02	13.80	13.85	13.75	13.80	+0.73%	25,027
2026-07-01	13.85	13.90	13.70	13.70	-0.36%	8,264
2026-06-30	13.95	13.95	13.75	13.75	-0.72%	3,594
2026-06-29	13.85	13.85	13.70	13.85	+1.84%	3,868
2026-06-26	13.95	13.95	13.60	13.60	-2.16%	21,726
2026-06-25	14.00	14.00	13.75	13.90	+1.09%	2,672
2026-06-24	13.95	13.95	13.70	13.75	-1.43%	9,128
2026-06-23	14.15	14.15	13.90	13.95	+0.00%	172,121
2026-06-22	13.90	14.00	13.90	13.95	+0.00%	64,025
2026-06-19	13.90	14.10	13.80	13.95	+0.36%	6,196
2026-06-18	14.00	14.00	13.75	13.90	-0.71%	7,722
2026-06-17	13.95	14.05	13.95	14.00	+0.36%	6,098
2026-06-16	14.05	14.05	13.85	13.95	+0.36%	25,301
2026-06-15	14.00	14.05	13.90	13.90	+0.36%	57,959
2026-06-12	13.80	13.90	13.80	13.85	+0.00%	7,478
2026-06-11	13.80	13.85	13.70	13.85	+0.00%	10,904
2026-06-10	13.85	13.85	13.75	13.85	+0.00%	14,785
2026-06-09	13.85	13.85	13.80	13.85	+0.36%	5,016
2026-06-08	13.70	13.85	13.70	13.80	+0.73%	5,396
2026-06-05	13.85	13.85	13.70	13.70	-1.08%	10,057
2026-06-04	13.75	13.85	13.70	13.85	+0.00%	2,694
2026-06-03	13.80	13.85	13.75	13.85	+1.09%	7,278
2026-06-02	13.80	13.85	13.70	13.70	-0.36%	7,226
2026-06-01	13.85	13.85	13.75	13.75	-0.72%	9,083
2026-05-29	13.75	13.85	13.75	13.85	+1.09%	7,542
2026-05-28	13.75	13.75	13.70	13.70	-0.72%	6,406
2026-05-27	13.75	13.80	13.75	13.80	+0.00%	11,188
2026-05-26	13.90	13.90	13.75	13.80	-0.36%	13,187
2026-05-25	14.10	14.10	13.85	13.85	-2.12%	11,771
2026-05-22	14.10	14.15	14.10	14.15	+0.00%	2,681
2026-05-21	13.90	14.15	13.75	14.15	+1.80%	18,211
2026-05-20	13.65	13.95	13.65	13.90	+0.72%	19,504
2026-05-19	13.90	13.90	13.80	13.80	-0.36%	11,868
2026-05-18	13.90	13.95	13.85	13.85	-1.07%	10,747
2026-05-15	14.00	14.00	13.90	14.00	+0.00%	5,258
2026-05-14	13.90	14.00	13.90	14.00	+0.72%	81,386
2026-05-13	13.85	13.90	13.85	13.90	+0.72%	3,095
2026-05-12	13.85	13.95	13.80	13.80	-0.72%	2,996
2026-05-11	14.00	14.00	13.90	13.90	-0.71%	16,139
2026-05-08	13.85	14.05	13.85	14.00	+0.00%	13,703
2026-05-07	14.05	14.05	13.85	14.00	+0.00%	3,852
2026-05-06	14.10	14.10	14.00	14.00	+0.00%	1,610
2026-05-05	14.00	14.05	13.85	14.00	+0.00%	6,320
2026-05-04	13.80	14.10	13.75	14.00	+0.00%	22,576
2026-04-30	14.15	14.15	13.70	14.00	+0.72%	11,759
2026-04-29	13.95	14.15	13.90	13.90	-2.11%	12,571
2026-04-28	14.00	14.20	13.85	14.20	+1.43%	8,329
2026-04-27	14.15	14.15	13.90	14.00	+0.00%	3,374
2026-04-24	13.95	14.15	13.95	14.00	+0.00%	2,399
2026-04-23	14.10	14.10	13.95	14.00	+0.00%	3,520
2026-04-22	14.00	14.10	14.00	14.00	+0.00%	2,459
2026-04-21	13.80	14.05	13.80	14.00	+0.00%	6,989
2026-04-20	13.80	14.20	13.75	14.00	+0.00%	11,268
2026-04-17	14.00	14.30	14.00	14.00	+0.00%	460
2026-04-16	14.10	14.35	13.95	14.00	-1.06%	8,300
2026-04-15	14.40	14.40	14.10	14.15	-1.74%	9,889
2026-04-14	13.85	14.40	13.80	14.40	+1.41%	5,968
2026-04-13	14.40	14.50	14.20	14.20	-1.05%	2,791
2026-04-10	14.20	14.50	13.85	14.35	+2.87%	10,441
2026-04-09	14.30	14.30	13.95	13.95	-1.76%	7,250
2026-04-08	14.30	14.30	14.05	14.20	+1.07%	3,156
2026-04-07	13.95	14.20	13.95	14.05	-1.40%	3,908
2026-04-02	14.20	14.50	14.20	14.25	-1.04%	3,980
2026-04-01	14.40	14.60	14.25	14.40	+0.35%	4,792
2026-03-31	14.40	14.40	14.25	14.35	-0.35%	2,375
2026-03-30	14.05	14.40	14.00	14.40	+2.86%	14,419
2026-03-27	14.05	14.05	14.00	14.00	-0.36%	1,591
2026-03-26	14.10	14.10	13.90	14.05	+0.00%	526
2026-03-25	13.95	14.10	13.85	14.05	+1.81%	3,346
2026-03-24	13.80	13.95	13.80	13.80	-0.72%	1,014
2026-03-23	14.00	14.00	13.65	13.90	-1.42%	13,242
2026-03-20	14.10	14.15	14.00	14.10	+0.71%	2,554
2026-03-19	14.00	14.15	14.00	14.00	-0.71%	4,740
2026-03-18	14.05	14.20	14.00	14.10	+0.71%	4,798
2026-03-17	13.95	14.05	13.75	14.00	-0.36%	4,246
2026-03-16	14.00	14.20	14.00	14.05	-0.71%	15,091
2026-03-13	14.10	14.20	14.10	14.15	+0.35%	2,503
2026-03-12	14.00	14.10	14.00	14.10	+0.36%	66,746
2026-03-11	14.20	14.20	14.05	14.05	+0.00%	1,550
2026-03-10	14.20	14.20	14.05	14.05	+0.00%	4,577
2026-03-09	14.00	14.10	14.00	14.05	+0.00%	10,787
2026-03-06	14.10	14.15	14.05	14.05	-1.06%	3,509
2026-03-05	14.05	14.20	14.05	14.20	+0.00%	2,518
2026-03-04	14.10	14.20	14.05	14.20	+0.71%	3,191
2026-03-03	14.30	14.30	14.05	14.10	-1.05%	15,887
2026-03-02	14.00	14.25	14.00	14.25	+0.71%	59,894
2026-02-27	14.40	14.50	14.05	14.15	-3.08%	23,862
2026-02-26	14.20	14.60	14.20	14.60	+2.82%	16,331
2026-02-25	14.35	14.40	14.20	14.20	-0.70%	17,712
2026-02-24	14.30	14.35	14.30	14.30	+0.00%	1,297
2026-02-23	14.10	14.30	14.10	14.30	+0.70%	3,343
2026-02-20	14.15	14.20	14.05	14.20	+0.00%	9,692
2026-02-19	14.15	14.25	14.10	14.20	+0.35%	6,688
2026-02-18	14.15	14.20	14.15	14.15	-0.70%	1,020
2026-02-17	14.15	14.25	14.15	14.25	+0.00%	64
2026-02-16	14.10	14.25	14.10	14.25	+0.00%	3,359
2026-02-13	14.25	14.25	14.05	14.25	+0.00%	1,601
2026-02-12	14.10	14.25	14.05	14.25	+0.35%	40,141
2026-02-11	14.20	14.25	14.10	14.20	+0.00%	1,002
2026-02-10	14.20	14.20	14.05	14.20	+0.00%	1,006
2026-02-09	14.10	14.25	14.05	14.20	+0.00%	4,684
2026-02-06	14.20	14.25	14.05	14.20	-0.35%	1,105
2026-02-05	14.05	14.25	14.05	14.25	+1.06%	15,992
2026-02-04	14.00	14.15	14.00	14.10	+0.71%	8,836
2026-02-03	14.10	14.10	14.00	14.00	+0.00%	3,139
2026-02-02	14.05	14.10	14.00	14.00	+0.00%	8,100
2026-01-30	14.00	14.20	14.00	14.00	-1.41%	27,022
2026-01-29	14.25	14.25	14.00	14.20	+0.35%	7,834
2026-01-28	14.05	14.15	14.05	14.15	+0.35%	8,114
2026-01-27	14.10	14.30	14.10	14.10	-1.40%	3,437
2026-01-26	14.15	14.35	14.10	14.30	+1.06%	8,128
2026-01-23	14.00	14.20	14.00	14.15	+0.35%	17,376
2026-01-22	14.10	14.15	14.00	14.10	+0.00%	45,326
2026-01-21	14.20	14.25	14.05	14.10	-1.40%	85,003
2026-01-20	14.35	14.40	14.25	14.30	-0.69%	1,154
2026-01-19	14.35	14.45	14.25	14.40	+0.70%	1,254
2026-01-16	14.25	14.40	14.25	14.30	+0.00%	1,514
2026-01-15	14.30	14.45	14.25	14.30	-1.04%	2,107
2026-01-14	14.10	14.45	14.10	14.45	+1.40%	4,266
2026-01-13	14.25	14.35	14.15	14.25	-1.38%	2,251
2026-01-12	14.35	14.45	14.20	14.45	+1.05%	4,106
2026-01-09	14.15	14.35	14.10	14.30	+0.00%	5,736
2026-01-08	14.35	14.40	14.15	14.30	-0.35%	4,658
2026-01-07	14.35	14.35	14.30	14.35	+0.00%	1,681
2026-01-06	14.10	14.40	14.10	14.35	+0.70%	1,895
2026-01-05	14.30	14.45	14.05	14.25	-0.35%	3,733
2026-01-02	14.30	14.50	14.25	14.30	-0.69%	4,643
2025-12-31	14.40	14.40	14.25	14.40	+0.00%	2,095
2025-12-30	14.20	14.45	14.20	14.40	+1.41%	4,916
2025-12-29	14.20	14.45	14.00	14.20	-1.39%	14,857
2025-12-23	14.30	14.40	14.15	14.40	+0.35%	5,903
2025-12-22	14.15	14.35	14.05	14.35	+1.41%	4,412
2025-12-19	14.10	14.30	14.00	14.15	+1.07%	46,807
2025-12-18	13.75	14.05	13.70	14.00	+0.00%	18,130
2025-12-17	14.00	14.25	14.00	14.00	+0.00%	23,189
2025-12-16	14.30	14.35	14.00	14.00	-0.36%	5,617
2025-12-15	14.00	14.40	13.75	14.05	+0.00%	11,682
2025-12-12	14.00	14.30	14.00	14.05	+1.81%	6,113
2025-12-11	13.95	14.00	13.80	13.80	+0.00%	3,263
2025-12-10	14.00	14.00	13.75	13.80	-2.13%	24,520
2025-12-09	14.35	14.35	14.00	14.10	-1.74%	3,526
2025-12-08	14.40	14.45	14.15	14.35	+0.35%	2,390
2025-12-05	14.50	14.50	14.25	14.30	-1.38%	2,048
2025-12-04	14.25	14.50	13.85	14.50	+2.11%	15,397
2025-12-03	14.25	14.25	13.80	14.20	-0.35%	5,524
2025-12-02	13.90	14.25	13.90	14.25	+2.15%	7,337
2025-12-01	13.95	13.95	13.80	13.95	+1.09%	2,976
2025-11-28	13.70	13.85	13.70	13.80	+1.10%	2,617
2025-11-27	13.95	13.95	13.60	13.65	-1.44%	4,852
2025-11-26	13.45	13.85	13.20	13.85	+2.97%	5,125
2025-11-25	13.20	13.45	13.00	13.45	+1.89%	107,560
2025-11-24	13.35	13.50	13.05	13.20	-2.22%	22,860
2025-11-21	13.45	13.50	13.40	13.50	+0.00%	2,370
2025-11-20	13.95	13.95	13.45	13.50	-3.23%	37,201
2025-11-19	14.15	14.15	13.95	13.95	-0.36%	13,451
2025-11-18	14.15	14.20	14.00	14.00	-1.06%	5,448
2025-11-17	14.40	14.40	14.10	14.15	-1.74%	10,016
2025-11-14	14.10	14.40	14.00	14.40	+2.13%	73,745
2025-11-13	13.95	14.10	13.95	14.10	+1.44%	6,976
2025-11-12	13.90	13.90	13.90	13.90	-0.71%	1,950
2025-11-11	14.25	14.25	14.00	14.00	-1.06%	3,029
2025-11-10	13.85	14.15	13.85	14.15	+0.71%	2,443
2025-11-07	13.60	14.30	13.60	14.05	+2.55%	29,078
2025-11-06	13.50	13.90	13.50	13.70	+0.74%	2,024
2025-11-05	13.50	13.60	13.50	13.60	+0.74%	9,811
2025-11-04	13.30	13.50	13.25	13.50	-0.37%	6,041
2025-11-03	13.50	13.65	13.30	13.55	+1.50%	1,138
2025-10-31	13.45	13.55	13.30	13.35	+0.38%	4,772
2025-10-30	13.50	13.50	13.20	13.30	-2.21%	6,599
2025-10-29	13.55	13.60	13.50	13.60	+0.74%	2,302
2025-10-28	13.55	13.60	13.50	13.50	-0.37%	2,360
2025-10-27	13.45	13.70	13.45	13.55	+0.37%	1,650
2025-10-24	13.70	13.70	13.45	13.50	+0.00%	1,016
2025-10-23	13.50	13.70	13.40	13.50	+0.00%	5,594

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Dec (+3.23%). Worst month: Oct (-6.64%). Based on 2 years of daily data (2025–2026).

Jan+1.14%
Feb+0.34%
Mar+0.35%
Apr+0.34%
May+1.13%
Jun+0.18%
Jul-1.42%
Aug+0.15%
Sep-1.70%
Oct-6.64%
Nov+1.85%
Dec+3.23%

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is Miquel y Costas Miquel S.A.'s (MCM.MC) latest close?

10.10 on 2026-10-16, from the Closelook data lake's daily price record.

What is MCM.MC's 52-week high and low?

14.60 high and 10.00 low over the trailing 52 weeks, as of 2026-10-16.

What is Miquel y Costas Miquel S.A.'s strongest and weakest month historically?

Historically, MCM.MC's strongest calendar month has been Dec (average +3.23%) and its weakest Oct (average -6.64%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 457 daily bars in the Closelook data lake.