MPC Münchmeyer Petersen Capital AG (ETR:MPCK)
Germany · Delayed Price · Currency is EUR 5.16
0.00 (0.00%)
Jul 17, 2026, 5:35 PM CET
ETR:MPCK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 5.06 | 5.16 | 5.06 | 5.16 | 5.16 | 1.57% | 799 |
| Jul 15, 2026 | 5.10 | 5.18 | 5.08 | 5.08 | 5.08 | -0.39% | 7,589 |
| Jul 14, 2026 | 4.96 | 5.10 | 4.96 | 5.10 | 5.10 | 1.19% | 3,197 |
| Jul 13, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 2.44% | - |
| Jul 10, 2026 | 5.12 | 5.12 | 4.92 | 4.92 | 4.92 | -4.65% | 49,133 |
| Jul 9, 2026 | 5.16 | 5.16 | 5.12 | 5.16 | 5.16 | - | 873 |
| Jul 8, 2026 | 5.20 | 5.20 | 5.14 | 5.16 | 5.16 | -0.77% | 1,807 |
| Jul 7, 2026 | 5.20 | 5.20 | 5.18 | 5.20 | 5.20 | 0.39% | 159 |
| Jul 6, 2026 | 5.14 | 5.20 | 5.08 | 5.18 | 5.18 | 1.57% | 512 |
| Jul 3, 2026 | 5.20 | 5.30 | 5.10 | 5.10 | 5.10 | -0.78% | 4,658 |
| Jul 2, 2026 | 5.30 | 5.30 | 5.06 | 5.14 | 5.14 | -2.28% | 22,223 |
| Jul 1, 2026 | 5.20 | 5.28 | 5.20 | 5.26 | 5.26 | -0.38% | 1,320 |
| Jun 30, 2026 | 5.20 | 5.28 | 5.20 | 5.28 | 5.28 | 1.93% | 10,647 |
| Jun 29, 2026 | 5.30 | 5.30 | 5.08 | 5.18 | 5.18 | -1.15% | 32,930 |
| Jun 26, 2026 | 5.10 | 5.26 | 5.10 | 5.24 | 5.24 | 2.75% | 61,175 |
| Jun 25, 2026 | 5.10 | 5.10 | 5.02 | 5.10 | 5.10 | 0.39% | 32,991 |
| Jun 24, 2026 | 5.06 | 5.08 | 5.06 | 5.08 | 5.08 | -0.39% | 438 |
| Jun 23, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 0.79% | 1,901 |
| Jun 22, 2026 | 5.20 | 5.20 | 5.00 | 5.06 | 5.06 | -2.69% | 47,795 |
| Jun 19, 2026 | 5.20 | 5.22 | 5.12 | 5.20 | 5.20 | - | 3,398 |
| Jun 18, 2026 | 5.16 | 5.24 | 5.16 | 5.20 | 5.20 | 1.17% | 17,148 |
| Jun 17, 2026 | 5.02 | 5.18 | 5.02 | 5.14 | 5.14 | 2.80% | 74,802 |
| Jun 16, 2026 | 5.24 | 5.26 | 4.89 | 5.00 | 5.00 | -4.58% | 201,245 |
| Jun 15, 2026 | 5.44 | 5.50 | 5.18 | 5.24 | 5.24 | -4.03% | 52,399 |
| Jun 12, 2026 | 5.46 | 5.58 | 5.38 | 5.46 | 5.46 | -0.73% | 40,607 |
| Jun 11, 2026 | 5.46 | 5.50 | 5.34 | 5.50 | 5.50 | 1.10% | 25,589 |
| Jun 10, 2026 | 5.40 | 5.46 | 5.40 | 5.44 | 5.44 | 1.12% | 12,915 |
| Jun 9, 2026 | 5.36 | 5.42 | 5.34 | 5.38 | 5.38 | 0.37% | 42,735 |
| Jun 8, 2026 | 5.42 | 5.50 | 5.36 | 5.36 | 5.36 | -2.19% | 11,476 |
| Jun 5, 2026 | 5.52 | 5.56 | 5.42 | 5.48 | 5.48 | 0.74% | 1,443 |
| Jun 4, 2026 | 5.50 | 5.50 | 5.40 | 5.44 | 5.44 | -1.09% | 701 |
| Jun 3, 2026 | 5.50 | 5.58 | 5.50 | 5.50 | 5.50 | -0.36% | 490 |
| Jun 2, 2026 | 5.50 | 5.58 | 5.46 | 5.52 | 5.52 | 0.36% | 18,047 |
| Jun 1, 2026 | 5.44 | 5.50 | 5.44 | 5.50 | 5.50 | 0.36% | 13,857 |
| May 29, 2026 | 5.42 | 5.50 | 5.42 | 5.48 | 5.48 | 1.11% | 43,067 |
| May 28, 2026 | 5.50 | 5.62 | 5.42 | 5.42 | 5.42 | -1.45% | 5,459 |
| May 27, 2026 | 5.44 | 5.50 | 5.36 | 5.50 | 5.50 | 1.10% | 15,238 |
| May 26, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 1.12% | 282 |
| May 25, 2026 | 5.44 | 5.44 | 5.38 | 5.38 | 5.38 | -1.10% | 836 |
| May 22, 2026 | 5.34 | 5.44 | 5.34 | 5.44 | 5.44 | 0.37% | 551 |
| May 21, 2026 | 5.36 | 5.44 | 5.34 | 5.42 | 5.42 | -0.37% | 25,222 |
| May 20, 2026 | 5.42 | 5.44 | 5.36 | 5.44 | 5.44 | 0.74% | 3,775 |
| May 19, 2026 | 5.40 | 5.40 | 5.34 | 5.40 | 5.40 | 0.37% | 33,870 |
| May 18, 2026 | 5.36 | 5.40 | 5.34 | 5.38 | 5.38 | 0.37% | 7,595 |
| May 15, 2026 | 5.36 | 5.36 | 5.34 | 5.36 | 5.36 | -0.74% | 7,574 |
| May 14, 2026 | 5.44 | 5.44 | 5.34 | 5.40 | 5.40 | -0.37% | 1,501 |
| May 13, 2026 | 5.48 | 5.48 | 5.36 | 5.42 | 5.42 | -1.45% | 18,453 |
| May 12, 2026 | 5.46 | 5.50 | 5.26 | 5.50 | 5.50 | 0.36% | 18,512 |
| May 11, 2026 | 5.36 | 5.50 | 5.32 | 5.48 | 5.48 | 0.37% | 70,564 |
| May 8, 2026 | 5.40 | 5.46 | 5.36 | 5.46 | 5.46 | 2.25% | 14,040 |