Magnum Ice Cream N.V. Stock Price History
NYSE: MICCConsumer DefensivePackaged FoodsUSD
16.96-0.22 (-1.28%)
At close: Oct 7, 4:00 PM ET · Delayed 15 min
After hours: 16.96 -0.06%
MICC price history at a glance
The price history for Magnum Ice Cream N.V. (MICC) on this page begins on December 8, 2025, when the stock closed at $15.87; it most recently closed at $17.02 on October 5, 2026. The highest price in this record is $20.69, reached on August 31, 2026; the latest close is 17.7% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $20.69
- Date of high
- Aug 31, 2026
- Low since 2025
- $12.94
- Date of low
- Apr 27, 2026
- 52-week high
- $20.69
- 52-week low
- $12.94
- IPO year
- 2025
- Last close
- $17.02
MICC returns
1 week
-4.27%
1 month
-11.95%
3 months
-7.70%
6 months
+16.82%
Year to date
+7.38%
MICC price return, excluding dividends.
MICC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 17.02 | +9.81% |
| 2025* | 15.50 | -2.33% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
MICC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 16.90 | 17.08 | 16.86 | 17.02 | -0.93% | |
| 17.24 | 17.42 | 17.17 | 17.18 | +0.41% | |
| 17.20 | 17.24 | 17.06 | 17.11 | -2.12% | |
| 17.25 | 17.49 | 17.20 | 17.48 | +1.75% | |
| 17.12 | 17.25 | 17.07 | 17.18 | -3.37% | |
| 18.27 | 18.30 | 17.76 | 17.78 | -4.15% | |
| 18.42 | 18.57 | 18.35 | 18.55 | -1.33% | |
| 18.76 | 18.97 | 18.72 | 18.80 | -0.95% | |
| 19.02 | 19.13 | 18.84 | 18.98 | -1.56% | |
| 19.40 | 19.40 | 19.14 | 19.28 | +1.15% | |
| 19.47 | 19.49 | 19.01 | 19.06 | -1.35% | |
| 19.58 | 19.59 | 19.24 | 19.32 | +0.36% | |
| 19.18 | 19.31 | 19.09 | 19.25 | +1.42% | |
| 18.94 | 19.00 | 18.80 | 18.98 | +0.26% | |
| 19.15 | 19.27 | 18.92 | 18.93 | +0.69% | |
| 19.02 | 19.13 | 18.79 | 18.80 | -1.98% | |
| 19.45 | 19.50 | 19.16 | 19.18 | -3.67% | |
| 19.93 | 20.04 | 19.75 | 19.91 | +1.32% | |
| 19.74 | 19.88 | 19.53 | 19.65 | +0.77% | |
| 19.23 | 19.58 | 19.07 | 19.50 | +1.93% | |
| 19.70 | 19.72 | 19.12 | 19.13 | -1.03% | |
| 19.17 | 19.55 | 19.10 | 19.33 | +0.05% | |
| 19.21 | 19.51 | 19.08 | 19.32 | -2.13% | |
| 19.92 | 19.95 | 19.57 | 19.74 | -0.55% | |
| 19.72 | 19.95 | 19.48 | 19.85 | +0.61% | |
| 20.02 | 20.28 | 19.69 | 19.73 | -3.38% | |
| 20.31 | 20.69 | 20.26 | 20.42 | +1.19% | |
| 20.09 | 20.26 | 20.09 | 20.18 | +0.50% | |
| 20.10 | 20.22 | 20.00 | 20.08 | -0.94% | |
| 20.40 | 20.46 | 20.26 | 20.27 | -0.10% | |
| 20.18 | 20.30 | 20.06 | 20.29 | +0.69% | |
| 20.33 | 20.49 | 20.10 | 20.15 | +0.95% | |
| 19.83 | 19.97 | 19.76 | 19.96 | +1.11% | |
| 19.64 | 19.86 | 19.56 | 19.74 | +1.70% | |
| 19.59 | 19.69 | 19.33 | 19.41 | +2.27% | |
| 18.88 | 19.18 | 18.88 | 18.98 | -0.16% | |
| 19.25 | 19.25 | 18.99 | 19.01 | -2.91% | |
| 19.67 | 19.76 | 19.52 | 19.58 | -2.54% | |
| 19.79 | 20.11 | 19.77 | 20.09 | +2.14% | |
| 19.55 | 19.67 | 19.41 | 19.67 | +1.24% | |
| 19.13 | 19.43 | 19.09 | 19.43 | +1.20% | |
| 19.24 | 19.34 | 19.09 | 19.20 | -0.36% | |
| 19.00 | 19.29 | 19.00 | 19.27 | +1.85% | |
| 18.92 | 19.05 | 18.87 | 18.92 | +0.37% | |
| 19.07 | 19.07 | 18.78 | 18.85 | +3.06% | |
| 18.38 | 18.67 | 18.27 | 18.29 | -0.44% | |
| 18.70 | 18.71 | 18.37 | 18.37 | -1.29% | |
| 18.54 | 18.67 | 18.32 | 18.61 | -0.69% | |
| 18.48 | 18.76 | 18.41 | 18.74 | +2.74% | |
| 18.28 | 18.52 | 18.17 | 18.24 | -1.41% | |
| 18.40 | 18.73 | 18.39 | 18.50 | +2.55% | |
| 18.10 | 18.31 | 18.04 | 18.04 | +1.12% | |
| 17.93 | 17.98 | 17.83 | 17.84 | +0.56% | |
| 17.44 | 17.81 | 17.39 | 17.74 | -1.83% | |
| 18.24 | 18.34 | 18.01 | 18.07 | +1.06% | |
| 18.20 | 18.28 | 17.87 | 17.88 | -4.13% | |
| 18.77 | 18.82 | 18.52 | 18.65 | -0.27% | |
| 18.83 | 18.88 | 18.59 | 18.70 | -0.64% | |
| 18.56 | 18.90 | 18.47 | 18.82 | +0.75% | |
| 18.49 | 18.96 | 18.49 | 18.68 | +0.92% | |
| 18.46 | 18.71 | 18.30 | 18.51 | +0.27% | |
| 18.63 | 18.69 | 18.45 | 18.46 | -0.38% | |
| 18.44 | 18.86 | 18.38 | 18.53 | +0.82% | |
| 18.32 | 18.46 | 18.08 | 18.38 | -0.33% | |
| 18.61 | 18.61 | 18.43 | 18.44 | -2.12% | |
| 19.00 | 19.14 | 18.74 | 18.84 | +0.43% | |
| 18.59 | 18.82 | 18.41 | 18.76 | +0.21% | |
| 18.63 | 18.74 | 18.44 | 18.72 | +3.48% | |
| 17.63 | 18.09 | 17.57 | 18.09 | +3.91% | |
| 17.41 | 17.47 | 17.32 | 17.41 | -0.85% | |
| 17.46 | 17.67 | 17.44 | 17.56 | +0.34% | |
| 17.27 | 17.57 | 17.24 | 17.50 | +1.69% | |
| 16.98 | 17.38 | 16.98 | 17.21 | +1.06% | |
| 16.93 | 17.10 | 16.85 | 17.03 | +1.73% | |
| 16.51 | 16.79 | 16.49 | 16.74 | +2.39% | |
| 16.38 | 16.65 | 16.05 | 16.35 | -2.50% | |
| 16.59 | 16.88 | 16.59 | 16.77 | -1.81% | |
| 17.33 | 17.49 | 17.03 | 17.08 | -2.01% | |
| 17.70 | 17.73 | 17.32 | 17.43 | -2.19% | |
| 17.96 | 18.04 | 17.76 | 17.82 | -0.56% | |
| 17.83 | 17.99 | 17.65 | 17.92 | -0.61% | |
| 17.88 | 18.16 | 17.77 | 18.03 | +1.52% | |
| 17.47 | 17.83 | 17.47 | 17.76 | +1.72% | |
| 17.05 | 17.46 | 17.03 | 17.46 | +2.83% | |
| 17.17 | 17.33 | 16.95 | 16.98 | -0.53% | |
| 17.20 | 17.32 | 17.00 | 17.07 | +0.23% | |
| 17.08 | 17.16 | 16.90 | 17.03 | +1.85% | |
| 16.73 | 16.82 | 16.66 | 16.72 | -0.48% | |
| 16.42 | 16.83 | 16.41 | 16.80 | +3.51% | |
| 15.85 | 16.23 | 15.83 | 16.23 | +0.19% | |
| 16.50 | 16.52 | 16.20 | 16.20 | -1.10% | |
| 16.20 | 16.48 | 16.16 | 16.38 | +0.31% | |
| 16.03 | 16.50 | 16.03 | 16.33 | +4.28% | |
| 16.00 | 16.05 | 15.63 | 15.66 | -2.43% | |
| 16.02 | 16.21 | 16.00 | 16.05 | -1.35% | |
| 15.92 | 16.35 | 15.89 | 16.27 | +0.81% | |
| 15.65 | 16.14 | 15.65 | 16.14 | +4.20% | |
| 15.59 | 15.72 | 15.48 | 15.49 | -1.59% | |
| 15.81 | 16.16 | 15.71 | 15.74 | -5.52% | |
| 16.98 | 17.03 | 16.31 | 16.66 | +10.92% | |
| 14.95 | 15.20 | 14.89 | 15.02 | +1.76% | |
| 14.94 | 15.06 | 14.75 | 14.76 | -2.19% | |
| 15.08 | 15.20 | 14.97 | 15.09 | +1.48% | |
| 14.83 | 14.88 | 14.74 | 14.87 | +0.54% | |
| 14.84 | 14.87 | 14.74 | 14.79 | +0.82% | |
| 14.76 | 14.85 | 14.57 | 14.67 | -2.65% | |
| 15.44 | 15.50 | 15.07 | 15.07 | -0.13% | |
| 14.70 | 15.16 | 14.63 | 15.09 | -0.53% | |
| 15.37 | 15.41 | 15.13 | 15.17 | +2.15% | |
| 14.58 | 15.19 | 14.58 | 14.85 | -0.54% | |
| 14.21 | 15.02 | 14.12 | 14.93 | +14.32% | |
| 13.10 | 13.14 | 12.94 | 13.06 | -0.99% | |
| 13.04 | 13.23 | 13.02 | 13.19 | +0.84% | |
| 13.16 | 13.30 | 12.97 | 13.08 | -1.13% | |
| 13.18 | 13.28 | 13.13 | 13.23 | +0.61% | |
| 13.23 | 13.26 | 13.13 | 13.15 | +0.61% | |
| 13.36 | 13.41 | 13.06 | 13.07 | -2.90% | |
| 13.75 | 13.93 | 13.46 | 13.46 | -5.14% | |
| 14.29 | 14.37 | 14.15 | 14.19 | -2.67% | |
| 14.43 | 14.59 | 14.40 | 14.58 | +3.04% | |
| 14.13 | 14.38 | 14.11 | 14.15 | +0.64% | |
| 14.19 | 14.23 | 14.04 | 14.06 | -0.21% | |
| 14.22 | 14.32 | 14.09 | 14.09 | -1.54% | |
| 14.00 | 14.32 | 13.96 | 14.31 | -1.04% | |
| 14.53 | 14.59 | 14.38 | 14.46 | -0.96% | |
| 14.40 | 14.66 | 14.28 | 14.60 | +0.21% | |
| 14.68 | 14.81 | 14.56 | 14.57 | +1.46% | |
| 14.35 | 14.47 | 14.33 | 14.36 | -1.71% | |
| 14.27 | 14.63 | 14.26 | 14.61 | +2.17% | |
| 14.33 | 14.46 | 14.15 | 14.30 | -0.90% | |
| 14.59 | 14.60 | 14.32 | 14.43 | -3.48% | |
| 14.73 | 14.99 | 14.53 | 14.95 | 0.00% | |
| 14.80 | 15.01 | 14.80 | 14.95 | +2.19% | |
| 14.60 | 14.71 | 14.56 | 14.63 | -0.07% | |
| 14.79 | 14.97 | 14.64 | 14.64 | -0.07% | |
| 14.56 | 14.72 | 14.51 | 14.65 | +0.62% | |
| 14.55 | 15.09 | 14.44 | 14.56 | -1.22% | |
| 14.84 | 15.35 | 14.62 | 14.74 | -0.74% | |
| 14.97 | 15.13 | 14.83 | 14.85 | -1.72% | |
| 15.13 | 15.40 | 15.01 | 15.11 | -1.56% | |
| 15.50 | 15.58 | 15.34 | 15.35 | -1.67% | |
| 15.75 | 15.92 | 15.61 | 15.61 | -0.26% | |
| 15.48 | 15.68 | 15.45 | 15.65 | +0.97% | |
| 15.60 | 15.75 | 15.38 | 15.50 | +1.11% | |
| 15.36 | 15.56 | 15.29 | 15.33 | -1.10% | |
| 15.52 | 15.60 | 15.39 | 15.50 | +1.37% | |
| 15.15 | 15.40 | 15.11 | 15.29 | +0.07% | |
| 15.01 | 15.29 | 14.96 | 15.28 | 0.00% | |
| 15.13 | 15.32 | 15.06 | 15.28 | +0.39% | |
| 15.20 | 15.29 | 15.11 | 15.22 | -1.74% | |
| 15.43 | 15.52 | 15.35 | 15.49 | +2.51% | |
| 14.94 | 15.16 | 14.89 | 15.11 | -2.14% | |
| 15.57 | 15.62 | 15.32 | 15.44 | -2.71% | |
| 15.90 | 15.92 | 15.72 | 15.87 | -1.86% | |
| 15.76 | 16.28 | 15.76 | 16.17 | +0.43% | |
| 16.21 | 16.29 | 16.05 | 16.10 | -1.95% | |
| 15.95 | 16.43 | 15.93 | 16.42 | +4.19% | |
| 16.00 | 16.02 | 15.76 | 15.76 | -5.35% | |
| 16.53 | 16.76 | 16.43 | 16.65 | +1.40% | |
| 15.90 | 16.55 | 15.88 | 16.42 | +2.05% | |
| 15.98 | 16.16 | 15.83 | 16.09 | +1.13% | |
| 16.18 | 16.26 | 15.60 | 15.91 | -5.47% | |
| 16.87 | 17.01 | 16.50 | 16.83 | +3.19% | |
| 16.83 | 17.25 | 15.98 | 16.31 | -17.92% | |
| 19.34 | 19.93 | 19.28 | 19.87 | +3.44% | |
| 18.93 | 19.27 | 18.90 | 19.21 | +1.80% | |
| 19.30 | 19.40 | 18.70 | 18.87 | -1.82% | |
| 19.33 | 19.48 | 19.10 | 19.22 | +3.22% | |
| 18.70 | 18.77 | 18.56 | 18.62 | +1.75% | |
| 18.09 | 18.37 | 18.06 | 18.30 | +2.87% | |
| 17.61 | 17.93 | 17.61 | 17.79 | +1.48% | |
| 17.60 | 17.75 | 17.45 | 17.53 | -1.24% | |
| 17.89 | 17.99 | 17.64 | 17.75 | -1.17% | |
| 18.22 | 18.26 | 17.89 | 17.96 | +0.84% | |
| 17.81 | 18.06 | 17.69 | 17.81 | +1.25% | |
| 17.91 | 17.91 | 17.56 | 17.59 | -3.56% | |
| 17.82 | 18.39 | 17.79 | 18.24 | +8.31% | |
| 16.55 | 16.88 | 16.51 | 16.84 | +3.25% | |
| 16.32 | 16.48 | 16.26 | 16.31 | -0.91% | |
| 16.69 | 16.78 | 16.34 | 16.46 | -2.55% | |
| 16.80 | 16.98 | 16.75 | 16.89 | +1.14% | |
| 16.63 | 16.73 | 16.53 | 16.70 | +2.71% | |
| 16.09 | 16.34 | 16.04 | 16.26 | -0.43% | |
| 15.81 | 16.35 | 15.81 | 16.33 | +6.59% | |
| 15.12 | 15.39 | 15.10 | 15.32 | +0.52% | |
| 15.15 | 15.27 | 15.15 | 15.24 | -0.26% | |
| 15.35 | 15.41 | 15.13 | 15.28 | +0.53% | |
| 15.10 | 15.33 | 15.10 | 15.20 | +0.20% | |
| 15.18 | 15.29 | 15.14 | 15.17 | -0.26% | |
| 15.00 | 15.34 | 15.00 | 15.21 | +1.60% | |
| 15.23 | 15.29 | 14.87 | 14.97 | -3.42% | |
| 15.85 | 15.91 | 15.49 | 15.50 | -2.21% | |
| 15.87 | 15.97 | 15.84 | 15.85 | -0.31% | |
| 15.75 | 15.92 | 15.70 | 15.90 | +1.15% | |
| 15.71 | 15.80 | 15.61 | 15.72 | 0.00% | |
| 15.55 | 15.73 | 15.55 | 15.72 | +0.58% | |
| 15.75 | 15.78 | 15.58 | 15.63 | -0.26% | |
| 15.72 | 15.78 | 15.52 | 15.67 | -1.01% | |
| 15.86 | 15.90 | 15.70 | 15.83 | -0.31% | |
| 15.95 | 16.00 | 15.81 | 15.88 | -0.56% | |
| 15.92 | 16.09 | 15.85 | 15.97 | +0.82% | |
| 16.32 | 16.40 | 15.67 | 15.84 | -2.16% | |
| 16.32 | 16.45 | 16.11 | 16.19 | -1.70% | |
| 16.45 | 16.89 | 16.21 | 16.47 | +3.78% | |
| 15.79 | 15.87 | 15.58 | 15.87 | +1.73% | |
| 15.91 | 16.00 | 15.36 | 15.60 | +4.07% | |
| 14.64 | 15.18 | 14.62 | 14.99 | +3.31% | |
| 14.54 | 14.81 | 14.45 | 14.51 | -2.75% | |
| 14.90 | 16.00 | 14.60 | 14.92 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MICC chart for longer ranges.