MPC Münchmeyer Petersen Capital AG (ETR:MPCK)
Germany · Delayed Price · Currency is EUR 4.880
-0.020 (-0.41%)
Oct 24, 2025, 5:36 PM CET
ETR:MPCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 4.94 | 4.95 | 4.88 | 4.88 | 4.88 | -0.41% | 3,095 |
| Oct 23, 2025 | 4.92 | 5.00 | 4.86 | 4.90 | 4.90 | -0.41% | 10,152 |
| Oct 22, 2025 | 4.99 | 4.99 | 4.92 | 4.92 | 4.92 | -1.40% | 2,143 |
| Oct 21, 2025 | 4.92 | 4.99 | 4.92 | 4.99 | 4.99 | 1.42% | 584 |
| Oct 20, 2025 | 4.96 | 4.96 | 4.92 | 4.92 | 4.92 | 1.23% | 1,666 |
| Oct 17, 2025 | 4.93 | 4.93 | 4.86 | 4.86 | 4.86 | - | 643 |
| Oct 16, 2025 | 4.90 | 4.90 | 4.86 | 4.86 | 4.86 | -0.82% | 1,256 |
| Oct 15, 2025 | 4.90 | 4.91 | 4.90 | 4.90 | 4.90 | - | 254 |
| Oct 14, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 99 |
| Oct 13, 2025 | 4.91 | 4.91 | 4.90 | 4.90 | 4.90 | - | 277 |
| Oct 10, 2025 | 4.93 | 4.93 | 4.90 | 4.90 | 4.90 | -0.41% | 805 |
| Oct 9, 2025 | 4.92 | 4.99 | 4.92 | 4.92 | 4.92 | - | 1,519 |
| Oct 8, 2025 | 4.98 | 5.00 | 4.92 | 4.92 | 4.92 | -0.61% | 1,383 |
| Oct 7, 2025 | 5.06 | 5.06 | 4.95 | 4.95 | 4.95 | - | 1,017 |
| Oct 6, 2025 | 5.08 | 5.08 | 4.92 | 4.95 | 4.95 | -1.39% | 3,551 |
| Oct 3, 2025 | 4.99 | 5.02 | 4.99 | 5.02 | 5.02 | -1.57% | 81 |
| Oct 2, 2025 | 5.00 | 5.10 | 4.95 | 5.10 | 5.10 | 1.19% | 50 |
| Oct 1, 2025 | 4.99 | 5.04 | 4.99 | 5.04 | 5.04 | -3.08% | 651 |
| Sep 30, 2025 | 5.02 | 5.24 | 4.93 | 5.20 | 5.20 | 3.59% | 4,562 |
| Sep 29, 2025 | 4.91 | 5.10 | 4.91 | 5.02 | 5.02 | 0.80% | 6,258 |
| Sep 26, 2025 | 4.90 | 5.10 | 4.90 | 4.98 | 4.98 | 1.63% | 7,157 |
| Sep 25, 2025 | 4.95 | 5.08 | 4.90 | 4.90 | 4.90 | -1.01% | 7,672 |
| Sep 24, 2025 | 5.08 | 5.10 | 4.95 | 4.95 | 4.95 | -0.20% | 6,524 |
| Sep 23, 2025 | 5.14 | 5.14 | 4.96 | 4.96 | 4.96 | 0.40% | 3,016 |
| Sep 22, 2025 | 5.04 | 5.12 | 4.94 | 4.94 | 4.94 | -0.20% | 4,277 |
| Sep 19, 2025 | 5.00 | 5.00 | 4.95 | 4.95 | 4.95 | - | 378 |
| Sep 18, 2025 | 5.02 | 5.04 | 4.95 | 4.95 | 4.95 | 0.41% | 2,931 |
| Sep 17, 2025 | 5.00 | 5.00 | 4.93 | 4.93 | 4.93 | -0.80% | 393 |
| Sep 16, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 1.02% | 2,584 |
| Sep 15, 2025 | 4.96 | 4.99 | 4.92 | 4.92 | 4.92 | - | 2,584 |
| Sep 12, 2025 | 4.99 | 5.04 | 4.92 | 4.92 | 4.92 | - | 1,815 |
| Sep 11, 2025 | 5.02 | 5.06 | 4.92 | 4.92 | 4.92 | -0.40% | 1,743 |
| Sep 10, 2025 | 4.92 | 5.10 | 4.92 | 4.94 | 4.94 | -0.40% | 9,713 |
| Sep 9, 2025 | 4.92 | 5.00 | 4.92 | 4.96 | 4.96 | - | 763 |
| Sep 8, 2025 | 4.98 | 5.10 | 4.91 | 4.96 | 4.96 | 0.81% | 10,148 |
| Sep 5, 2025 | 4.89 | 4.98 | 4.89 | 4.92 | 4.92 | 0.61% | 1,520 |
| Sep 4, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.20% | 20 |
| Sep 3, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.21% | 20 |
| Sep 2, 2025 | 4.82 | 4.87 | 4.82 | 4.87 | 4.87 | -0.81% | 3,000 |
| Sep 1, 2025 | 4.95 | 4.98 | 4.91 | 4.91 | 4.91 | 0.41% | 49 |
| Aug 29, 2025 | 4.94 | 5.00 | 4.80 | 4.89 | 4.89 | 0.41% | 45,579 |
| Aug 28, 2025 | 4.81 | 4.94 | 4.81 | 4.87 | 4.87 | 0.41% | 811 |
| Aug 27, 2025 | 4.95 | 4.95 | 4.78 | 4.85 | 4.85 | -3.39% | 13,147 |
| Aug 26, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 0.80% | 9,310 |
| Aug 25, 2025 | 4.90 | 5.06 | 4.90 | 4.98 | 4.98 | 2.89% | 9,310 |
| Aug 22, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.41% | 5,251 |
| Aug 21, 2025 | 5.00 | 5.00 | 4.86 | 4.86 | 4.86 | -0.41% | 5,251 |
| Aug 20, 2025 | 4.89 | 4.93 | 4.83 | 4.88 | 4.88 | 1.88% | 1,023 |
| Aug 19, 2025 | 4.70 | 4.79 | 4.70 | 4.79 | 4.79 | 1.27% | 2,159 |
| Aug 18, 2025 | 4.80 | 4.89 | 4.73 | 4.73 | 4.73 | -1.25% | 3,669 |