The Magnum Ice Cream Company N.V.
MICCNYSEConsumer Defensive● Active
$17.00
$-0.07(-0.39%)
Market Cap$10.4B
P/E Ratio—
52W High$19.93
52W Low$12.94
The Magnum Ice Cream Company N.V.（MICC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
micc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$19.93
Feb 11, 2026
-14.5% from here
5-Year Low5Y
$12.94
Apr 29, 2026
+31.7% from low
IPO Priceadj.
$14.92
Dec 8, 2025
+14.2% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · MICC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $17.17 | $17.33 | $17.10 | $17.15 | $17.15 | 507K | -0.15% |
| Jun 5, 2026 | $17.20 | $17.32 | $17.00 | $17.07 | $17.07 | 1.3M | -0.76% |
| Jun 4, 2026 | $17.08 | $17.16 | $16.90 | $17.03 | $17.03 | 1.3M | -0.29% |
| Jun 3, 2026 | $16.73 | $16.82 | $16.66 | $16.72 | $16.72 | 1.2M | -0.06% |
| Jun 2, 2026 | $16.42 | $16.83 | $16.41 | $16.80 | $16.80 | 1.6M | +2.31% |
| Jun 1, 2026 | $15.85 | $16.23 | $15.83 | $16.23 | $16.23 | 1.5M | +2.40% |
| May 29, 2026 | $16.50 | $16.52 | $16.20 | $16.20 | $16.20 | 1.2M | -1.82% |
| May 28, 2026 | $16.20 | $16.48 | $16.16 | $16.38 | $16.38 | 773K | +1.11% |
| May 27, 2026 | $16.03 | $16.50 | $16.03 | $16.33 | $16.33 | 945K | +1.87% |
| May 26, 2026 | $16.00 | $16.05 | $15.63 | $15.66 | $15.66 | 863K | -2.12% |
| May 22, 2026 | $16.02 | $16.20 | $16.00 | $16.05 | $16.05 | 848K | +0.19% |
| May 21, 2026 | $15.92 | $16.35 | $15.89 | $16.27 | $16.27 | 1.5M | +2.20% |
| May 20, 2026 | $15.65 | $16.14 | $15.65 | $16.14 | $16.14 | 1.5M | +3.13% |
| May 19, 2026 | $15.59 | $15.72 | $15.48 | $15.49 | $15.49 | 1.3M | -0.64% |
| May 18, 2026 | $15.81 | $16.16 | $15.71 | $15.74 | $15.74 | 1.9M | -0.44% |
| May 15, 2026 | $16.98 | $17.03 | $16.31 | $16.66 | $16.66 | 7.3M | -1.88% |
| May 14, 2026 | $14.95 | $15.20 | $14.89 | $15.02 | $15.02 | 877K | +0.47% |
| May 13, 2026 | $14.94 | $15.06 | $14.75 | $14.76 | $14.76 | 678K | -1.20% |
| May 12, 2026 | $15.08 | $15.20 | $14.97 | $15.09 | $15.09 | 832K | +0.07% |
| May 11, 2026 | $14.83 | $14.88 | $14.74 | $14.87 | $14.87 | 858K | +0.27% |
Showing 1–20 of 125 records
Annual Stock Price Performance · MICC
Jan 1 → Dec 31 · 2 years2026+8.2%$15.85 → $17.14
+8.2%
2025+8.6%$14.60 → $15.85
+8.6%
Best Year2025 · +8.6%
Worst Year2026 · +8.2%
Positive Years2 / 2
Avg Annual Return+8.4%
2Y Total Return+17.4%
2Y CAGR~+8.4% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.6B
Costco Wholesale Corporation
COST
$974.75+0.00%
Mkt Cap $432.3B
The Coca-Cola Company
KO
$79.54+0.00%
Mkt Cap $342.2B
The Procter & Gamble Company
PG
$145.10+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$176.06+0.00%
Mkt Cap $274.4B
PepsiCo, Inc.
PEP
$140.63+0.00%
Mkt Cap $192.2B
Anheuser-Busch InBev SA/NV
BUD
$78.66+0.00%
Mkt Cap $152.2B
British American Tobacco p.l.c.
BTI
$59.69+0.00%
Mkt Cap $129.0B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.5B
Altria Group, Inc.
MO
$71.29+0.00%
Mkt Cap $119.0BWhat If You Invested in MICC?
If you invested $1,000 in MICC at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,142
Total Return+14.2%
CAGR~+14.2% / yr
Profit+$142
Based on Dec 8, 2025 · $14.92Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
The Magnum Ice Cream Company N.V.（MICC）所属板块为 Consumer Defensive，主要交易场所为 NYSE。本页行情快照中的最近价为 $17.05。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MICC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MICC 历史股价FMP 日线复权 OHLCV