MPC Oceanic Group AG (ETR:MPCG)
Germany · Delayed Price · Currency is EUR 5.04
-0.06 (-1.18%)
Oct 2, 2026, 5:35 PM CET
MPC Oceanic Group AG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 5.10 | 5.10 | 5.04 | 5.04 | 5.04 | -0.40% | 2,052 |
| Oct 1, 2026 | 5.04 | 5.16 | 5.04 | 5.06 | 5.06 | -1.94% | 1,473 |
| Sep 30, 2026 | 5.10 | 5.16 | 5.08 | 5.16 | 5.16 | - | 3,236 |
| Sep 29, 2026 | 5.14 | 5.16 | 5.10 | 5.16 | 5.16 | 0.78% | 2,454 |
| Sep 28, 2026 | 5.18 | 5.18 | 5.02 | 5.12 | 5.12 | -1.92% | 11,146 |
| Sep 25, 2026 | 5.20 | 5.22 | 5.12 | 5.22 | 5.22 | 0.77% | 14,521 |
| Sep 24, 2026 | 5.24 | 5.24 | 5.12 | 5.18 | 5.18 | - | 6,926 |
| Sep 23, 2026 | 5.22 | 5.22 | 5.12 | 5.18 | 5.18 | - | 634 |
| Sep 22, 2026 | 5.20 | 5.24 | 5.18 | 5.18 | 5.18 | 0.78% | 14,052 |
| Sep 21, 2026 | 5.16 | 5.18 | 5.14 | 5.14 | 5.14 | 0.39% | 6,983 |
| Sep 18, 2026 | 5.16 | 5.22 | 5.12 | 5.12 | 5.12 | 0.39% | 12,407 |
| Sep 17, 2026 | 5.14 | 5.30 | 5.00 | 5.10 | 5.10 | -1.16% | 64,010 |
| Sep 16, 2026 | 5.24 | 5.24 | 5.16 | 5.16 | 5.16 | - | 432 |
| Sep 15, 2026 | 5.32 | 5.32 | 5.14 | 5.16 | 5.16 | -4.09% | 3,503 |
| Sep 14, 2026 | 5.34 | 5.38 | 5.28 | 5.38 | 5.38 | 1.89% | 4,783 |
| Sep 11, 2026 | 5.24 | 5.32 | 5.20 | 5.28 | 5.28 | 0.76% | 3,574 |
| Sep 10, 2026 | 5.22 | 5.24 | 5.20 | 5.24 | 5.24 | 0.77% | 1,831 |
| Sep 9, 2026 | 5.10 | 5.24 | 5.10 | 5.20 | 5.20 | 2.36% | 12,278 |
| Sep 8, 2026 | 5.26 | 5.26 | 5.00 | 5.08 | 5.08 | -1.17% | 11,385 |
| Sep 7, 2026 | 5.34 | 5.38 | 5.10 | 5.14 | 5.14 | -2.65% | 17,230 |
| Sep 4, 2026 | 5.30 | 5.30 | 5.28 | 5.28 | 5.28 | -0.75% | 1,996 |
| Sep 3, 2026 | 5.40 | 5.48 | 5.28 | 5.32 | 5.32 | 0.76% | 28,823 |
| Sep 2, 2026 | 5.40 | 5.40 | 5.28 | 5.28 | 5.28 | -4.35% | 4,468 |
| Sep 1, 2026 | 5.32 | 5.66 | 5.32 | 5.52 | 5.52 | 6.15% | 56,440 |
| Aug 31, 2026 | 5.24 | 5.24 | 5.06 | 5.20 | 5.20 | 0.19% | 6,660 |
| Aug 28, 2026 | 5.40 | 5.48 | 5.38 | 5.46 | 5.19 | - | 6,518 |
| Aug 27, 2026 | 5.46 | 5.48 | 5.40 | 5.46 | 5.19 | 1.87% | 11,378 |
| Aug 26, 2026 | 5.46 | 5.50 | 5.20 | 5.36 | 5.09 | -0.37% | 33,227 |
| Aug 25, 2026 | 5.30 | 5.38 | 5.30 | 5.38 | 5.11 | 1.89% | 16,640 |
| Aug 24, 2026 | 5.30 | 5.40 | 5.28 | 5.28 | 5.02 | -0.38% | 25,759 |
| Aug 21, 2026 | 5.26 | 5.30 | 5.26 | 5.30 | 5.04 | 0.76% | 4,325 |
| Aug 20, 2026 | 5.26 | 5.26 | 5.20 | 5.26 | 5.00 | - | 3,148 |
| Aug 19, 2026 | 5.26 | 5.26 | 5.12 | 5.26 | 5.00 | - | 30,577 |
| Aug 18, 2026 | 5.22 | 5.26 | 5.10 | 5.26 | 5.00 | -3.31% | 69,737 |
| Aug 17, 2026 | 5.36 | 5.44 | 5.36 | 5.44 | 5.17 | 2.64% | 2,405 |
| Aug 14, 2026 | 5.30 | 5.30 | 5.22 | 5.30 | 5.04 | 1.53% | 6,312 |
| Aug 13, 2026 | 5.22 | 5.30 | 5.22 | 5.22 | 4.96 | -1.14% | 4,794 |
| Aug 12, 2026 | 5.36 | 5.36 | 5.20 | 5.28 | 5.02 | - | 3,212 |
| Aug 11, 2026 | 5.30 | 5.30 | 5.22 | 5.28 | 5.02 | -0.38% | 2,218 |
| Aug 10, 2026 | 5.36 | 5.36 | 5.28 | 5.30 | 5.04 | 0.38% | 4,141 |
| Aug 7, 2026 | 5.30 | 5.30 | 5.28 | 5.28 | 5.02 | 1.54% | 174 |
| Aug 6, 2026 | 5.24 | 5.30 | 5.20 | 5.20 | 4.94 | - | 16,795 |
| Aug 5, 2026 | 5.22 | 5.26 | 5.20 | 5.20 | 4.94 | - | 2,438 |
| Aug 4, 2026 | 5.22 | 5.30 | 5.16 | 5.20 | 4.94 | - | 8,029 |
| Aug 3, 2026 | 5.20 | 5.30 | 5.20 | 5.20 | 4.94 | -0.76% | 3,253 |
| Jul 31, 2026 | 5.24 | 5.24 | 5.16 | 5.24 | 4.98 | 0.77% | 374 |
| Jul 30, 2026 | 5.16 | 5.22 | 5.16 | 5.20 | 4.94 | -0.38% | 1,625 |
| Jul 29, 2026 | 5.16 | 5.22 | 5.16 | 5.22 | 4.96 | 0.38% | 4,582 |
| Jul 28, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 4.94 | 0.39% | 12,942 |
| Jul 27, 2026 | 5.16 | 5.18 | 5.10 | 5.18 | 4.92 | 0.78% | 1,890 |