MPC Münchmeyer Petersen Capital AG (ETR:MPCK)
Germany · Delayed Price · Currency is EUR 4.880
-0.050 (-1.01%)
Dec 23, 2025, 5:35 PM CET
ETR:MPCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 4.89 | 4.89 | 4.76 | 4.88 | 4.88 | -1.01% | 11,745 |
| Dec 22, 2025 | 4.90 | 4.95 | 4.90 | 4.93 | 4.93 | - | 272 |
| Dec 19, 2025 | 4.95 | 4.95 | 4.88 | 4.93 | 4.93 | -0.40% | 392 |
| Dec 18, 2025 | 4.99 | 4.99 | 4.90 | 4.95 | 4.95 | - | 1,472 |
| Dec 17, 2025 | 4.89 | 4.95 | 4.89 | 4.95 | 4.95 | -0.40% | 1,659 |
| Dec 16, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 1.22% | - |
| Dec 15, 2025 | 4.97 | 4.97 | 4.91 | 4.91 | 4.91 | 0.82% | 1,240 |
| Dec 12, 2025 | 4.96 | 4.97 | 4.84 | 4.87 | 4.87 | -2.60% | 23,414 |
| Dec 11, 2025 | 5.02 | 5.02 | 4.96 | 5.00 | 5.00 | -0.79% | 7,663 |
| Dec 10, 2025 | 5.00 | 5.06 | 5.00 | 5.04 | 5.04 | 1.00% | 314 |
| Dec 9, 2025 | 5.02 | 5.02 | 4.99 | 4.99 | 4.99 | -1.77% | 2,086 |
| Dec 8, 2025 | 5.00 | 5.20 | 5.00 | 5.08 | 5.08 | 2.63% | 3,846 |
| Dec 5, 2025 | 4.98 | 4.99 | 4.93 | 4.95 | 4.95 | 0.20% | 1,294 |
| Dec 4, 2025 | 4.92 | 4.98 | 4.92 | 4.94 | 4.94 | 0.41% | 1,378 |
| Dec 3, 2025 | 4.93 | 4.93 | 4.92 | 4.92 | 4.92 | - | 721 |
| Dec 2, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 1,172 |
| Dec 1, 2025 | 4.99 | 5.00 | 4.92 | 4.92 | 4.92 | - | 12,668 |
| Nov 28, 2025 | 5.00 | 5.00 | 4.92 | 4.92 | 4.92 | -0.61% | 954 |
| Nov 27, 2025 | 5.10 | 5.10 | 4.92 | 4.95 | 4.95 | -2.56% | 876 |
| Nov 26, 2025 | 5.00 | 5.08 | 4.92 | 5.08 | 5.08 | 1.80% | 3,036 |
| Nov 25, 2025 | 5.00 | 5.00 | 4.92 | 4.99 | 4.99 | 1.01% | 743 |
| Nov 24, 2025 | 4.92 | 4.94 | 4.90 | 4.94 | 4.94 | 2.07% | 8,893 |
| Nov 21, 2025 | 4.81 | 4.89 | 4.75 | 4.84 | 4.84 | -1.43% | 1,499 |
| Nov 20, 2025 | 4.89 | 4.91 | 4.80 | 4.91 | 4.91 | 1.87% | 414 |
| Nov 19, 2025 | 4.80 | 4.87 | 4.75 | 4.82 | 4.82 | -0.62% | 6,155 |
| Nov 18, 2025 | 4.82 | 4.87 | 4.78 | 4.85 | 4.85 | -1.42% | 2,038 |
| Nov 17, 2025 | 4.86 | 4.92 | 4.82 | 4.92 | 4.92 | 1.44% | 2,046 |
| Nov 14, 2025 | 4.91 | 4.91 | 4.83 | 4.85 | 4.85 | -1.02% | 1,576 |
| Nov 13, 2025 | 4.85 | 4.90 | 4.82 | 4.90 | 4.90 | - | 775 |
| Nov 12, 2025 | 4.87 | 4.90 | 4.84 | 4.90 | 4.90 | - | 1,786 |
| Nov 11, 2025 | 4.91 | 4.92 | 4.86 | 4.90 | 4.90 | -0.20% | 1,810 |
| Nov 10, 2025 | 4.90 | 4.91 | 4.86 | 4.91 | 4.91 | 0.20% | 1,121 |
| Nov 7, 2025 | 4.88 | 4.90 | 4.85 | 4.90 | 4.90 | -0.41% | 1,061 |
| Nov 6, 2025 | 4.85 | 4.92 | 4.85 | 4.92 | 4.92 | 0.20% | 13,760 |
| Nov 5, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 1.24% | 85 |
| Nov 4, 2025 | 4.99 | 4.99 | 4.85 | 4.85 | 4.85 | -2.81% | 1,457 |
| Nov 3, 2025 | 4.96 | 5.06 | 4.92 | 4.99 | 4.99 | 2.89% | 3,627 |
| Oct 31, 2025 | 4.80 | 4.85 | 4.80 | 4.85 | 4.85 | -0.21% | 90 |
| Oct 30, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.83% | - |
| Oct 29, 2025 | 4.77 | 4.82 | 4.77 | 4.82 | 4.82 | 0.63% | 11,192 |
| Oct 28, 2025 | 4.88 | 4.88 | 4.76 | 4.79 | 4.79 | -2.64% | 10,068 |
| Oct 27, 2025 | 4.94 | 4.94 | 4.88 | 4.92 | 4.92 | 0.82% | 28 |
| 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 |