BME · YMIB · stock
Mistral Iberia Real Estate SOCIMI, S.A. (YMIB) stock price history
Every BME trading session of Mistral Iberia Real Estate SOCIMI, S.A. from Mar 16, 2022 to Sep 25, 2026: 1,159 daily bars, adjusted for splits and dividends, with minute bars from Sep 25, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
YMIB adjusted close, 2022 to 2026
- €1.06
- All time high, 2025
- €1.06
- 52 week high, €0.9800 low
- 1,159
- Daily sessions since 2022
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
YMIB key facts
- Mistral Iberia Real Estate SOCIMI, S.A. (YMIB) closed at €1.01 on Sep 25, 2026 on BME.
- YMIB's all time high close is €1.06, set on Aug 11, 2025; its all time low close is €0.8013 on Jul 7, 2022.
- YMIB's 52 week range is €0.9800 to €1.06.
- YMIB returned -3.8% over the year to Sep 25, 2026.
- Since Mar 16, 2022 YMIB returned +21%, +4.4% a year compounded.
- YMIB's deepest drawdown was -11.7% from Jun 25, 2025 to Jun 26, 2025.
- DataCedar holds 1,159 daily sessions of YMIB history from Mar 16, 2022 and minute bars from Sep 25, 2026, adjusted for splits and dividends, served by the API under a key.
YMIB price chart, 2022 to 2026
YMIB returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.5% |
| 3 months | -3.8% |
| 6 months | -4.7% |
| Year to date | -3.8% |
| 1 year | -3.8% |
| 3 years | +26.0% |
| 5 years | n/a |
| 10 years | n/a |
| Since Mar 16, 2022 | +21.3% |
| Compound annual growth, 4.5 years | +4.4% |
YMIB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- €1.06 on Aug 11, 2025
- All time low close
- €0.8013 on Jul 7, 2022
- 52 week high
- €1.06 on Dec 31, 2025
- 52 week low
- €0.9800 on Jul 28, 2026
- Deepest drawdown
- -11.7% from Jun 25, 2025 to Jun 26, 2025, recovered Aug 8, 2025
- Best single session
- +14.7% on Jun 18, 2025
- Worst single session
- -11.7% on Jun 26, 2025
- Volatility, 1 year annualised
- 9.6%
- Sessions closing higher, 1 year
- 4%
- Best calendar year
- 2025, +20%
- Worst calendar year
- 2024, +5%
YMIB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Mar 16, 2022; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | €1.06 | €1.06 | €0.9800 | €1.01 | -4.7% | 149.7K | 188 |
| 2025 | €0.8809 | €1.06 | €0.8809 | €1.06 | +20.3% | 415.2K | 255 |
| 2024 | €0.8422 | €0.8983 | €0.8422 | €0.8809 | +4.6% | 10K | 256 |
| 2023 | €0.8013 | €0.8422 | €0.8013 | €0.8422 | +5.1% | 0 | 255 |
| 2022 | €0.8325 | €0.8325 | €0.8013 | €0.8013 | n/a | 24.2K | 205 |
YMIB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | €1.01 | +1.5% |
| August 2026 | €0.9950 | 0.0% |
| July 2026 | €0.9950 | -5.2% |
| June 2026 | €1.05 | +1.0% |
| May 2026 | €1.04 | +1.0% |
| April 2026 | €1.03 | -2.8% |
| March 2026 | €1.06 | +1.0% |
| February 2026 | €1.05 | 0.0% |
| January 2026 | €1.05 | -0.9% |
| December 2025 | €1.06 | +1.0% |
| November 2025 | €1.05 | 0.0% |
| October 2025 | €1.05 | 0.0% |
About the YMIB data
Daily bars. 1,159 sessions from Mar 16, 2022 to Sep 25, 2026, one row per BME trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 25, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BME trading days; minute timestamps are UTC. Prices are in EUR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 16, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/YMIB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BME
Common questions
YMIB share price history
