MPC Energy Solutions N.V. (BST:5IX)
0.6960
-0.0180 (-2.52%)
At close: Sep 26, 2025
MPC Energy Solutions Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2025 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | -2.52% | - |
Sep 25, 2025 | 0.74 | 0.74 | 0.71 | 0.71 | 0.71 | -3.25% | - |
Sep 24, 2025 | 0.73 | 0.74 | 0.71 | 0.74 | 0.74 | 2.79% | - |
Sep 23, 2025 | 0.72 | 0.72 | 0.70 | 0.72 | 0.72 | 2.87% | - |
Sep 22, 2025 | 0.72 | 0.72 | 0.70 | 0.70 | 0.70 | -0.57% | - |
Sep 19, 2025 | 0.73 | 0.73 | 0.70 | 0.70 | 0.70 | -2.23% | - |
Sep 18, 2025 | 0.74 | 0.74 | 0.72 | 0.72 | 0.72 | -1.37% | - |
Sep 17, 2025 | 0.75 | 0.75 | 0.73 | 0.73 | 0.73 | -0.82% | - |
Sep 16, 2025 | 0.76 | 0.76 | 0.73 | 0.73 | 0.73 | -2.65% | - |
Sep 15, 2025 | 0.71 | 0.75 | 0.71 | 0.75 | 0.75 | 2.17% | - |
Sep 12, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | 0.82% | - |
Sep 11, 2025 | 0.71 | 0.74 | 0.71 | 0.73 | 0.73 | -1.35% | - |
Sep 10, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -1.59% | - |
Sep 9, 2025 | 0.75 | 0.76 | 0.75 | 0.75 | 0.75 | -4.56% | - |
Sep 8, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | -1.74% | - |
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% | - |