MPC Energy Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	0.74	0.80	0.74	0.80	0.80	8.06%	-
Sep 4, 2025	0.74	0.74	0.74	0.74	0.74	-	-
Sep 3, 2025	0.75	0.75	0.74	0.74	0.74	-1.06%	-
Sep 2, 2025	0.78	0.78	0.75	0.75	0.75	-5.29%	-
Sep 1, 2025	0.78	0.79	0.78	0.79	0.79	0.51%	-
Aug 29, 2025	0.79	0.79	0.77	0.79	0.79	0.25%	-
Aug 28, 2025	0.80	0.80	0.79	0.79	0.79	-0.76%	-
Aug 27, 2025	0.80	0.80	0.79	0.79	0.79	-2.70%	-
Aug 26, 2025	0.81	0.82	0.81	0.82	0.82	-1.45%	-
Aug 25, 2025	0.83	0.83	0.81	0.83	0.83	-1.66%	-
Aug 22, 2025	0.82	0.84	0.80	0.84	0.84	3.69%	-
Aug 21, 2025	0.80	0.81	0.80	0.81	0.81	-2.40%	-
Aug 20, 2025	0.81	0.83	0.80	0.83	0.83	0.24%	-
Aug 19, 2025	0.79	0.83	0.79	0.83	0.83	2.47%	-
Aug 18, 2025	0.80	0.81	0.79	0.81	0.81	2.27%	-
Aug 15, 2025	0.80	0.80	0.79	0.79	0.79	-2.46%	-
Aug 14, 2025	0.80	0.81	0.78	0.81	0.81	0.25%	-
Aug 13, 2025	0.80	0.81	0.79	0.81	0.81	1.50%	-
Aug 12, 2025	0.83	0.83	0.80	0.80	0.80	-2.44%	-
Aug 11, 2025	0.81	0.82	0.81	0.82	0.82	-1.21%	-
Aug 8, 2025	0.81	0.83	0.81	0.83	0.83	0.24%	-
Aug 7, 2025	0.82	0.83	0.81	0.83	0.83	-0.72%	-
Aug 6, 2025	0.82	0.83	0.81	0.83	0.83	0.73%	-
Aug 5, 2025	0.81	0.83	0.81	0.83	0.83	-0.24%	-
Aug 4, 2025	0.83	0.83	0.81	0.83	0.83	-	-
Aug 1, 2025	0.85	0.85	0.83	0.83	0.83	-1.19%	-
Jul 31, 2025	0.86	0.86	0.84	0.84	0.84	-1.18%	-
Jul 30, 2025	0.84	0.85	0.84	0.85	0.85	0.24%	-
Jul 29, 2025	0.84	0.85	0.84	0.85	0.85	-	-
Jul 28, 2025	0.84	0.86	0.84	0.85	0.85	-1.40%	-
Jul 25, 2025	0.85	0.86	0.84	0.86	0.86	1.42%	-
Jul 24, 2025	0.86	0.86	0.85	0.85	0.85	-3.86%	-
Jul 23, 2025	0.85	0.88	0.85	0.88	0.88	0.46%	-
Jul 22, 2025	0.86	0.88	0.85	0.88	0.88	-0.68%	-
Jul 21, 2025	0.87	0.88	0.86	0.88	0.88	3.28%	-
Jul 18, 2025	0.86	0.86	0.85	0.85	0.85	-	-
Jul 17, 2025	0.85	0.85	0.85	0.85	0.85	0.95%	-
Jul 16, 2025	0.84	0.85	0.84	0.85	0.85	-0.94%	-
Jul 15, 2025	0.86	0.86	0.85	0.85	0.85	-0.23%	-
Jul 14, 2025	0.86	0.86	0.85	0.86	0.86	-	-
Jul 11, 2025	0.86	0.86	0.85	0.86	0.86	-	-
Jul 10, 2025	0.86	0.87	0.86	0.86	0.86	4.65%	-
Jul 9, 2025	0.83	0.83	0.81	0.82	0.82	0.74%	-
Jul 8, 2025	0.80	0.81	0.80	0.81	0.81	1.50%	-
Jul 7, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Jul 4, 2025	0.81	0.81	0.80	0.80	0.80	-0.74%	-
Jul 3, 2025	0.82	0.82	0.81	0.81	0.81	-3.12%	-
Jul 2, 2025	0.81	0.83	0.80	0.83	0.83	3.48%	-
Jul 1, 2025	0.81	0.81	0.80	0.80	0.80	-3.13%	-
Jun 30, 2025	0.83	0.83	0.83	0.83	0.83	-2.12%	-