MPC Münchmeyer Petersen Capital AG (ETR:MPCK)
Germany · Delayed Price · Currency is EUR 5.48
+0.04 (0.74%)
Jun 5, 2026, 5:35 PM CET
ETR:MPCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 5.38 | 5.42 | 5.30 | 5.34 | 5.34 | 0.75% | 28,068 |
| May 6, 2026 | 5.30 | 5.44 | 5.30 | 5.30 | 5.30 | -0.75% | 84,237 |
| May 5, 2026 | 5.20 | 5.34 | 5.12 | 5.34 | 5.34 | 3.49% | 9,214 |
| May 4, 2026 | 5.20 | 5.20 | 5.00 | 5.16 | 5.16 | 0.78% | 37,933 |
| Apr 30, 2026 | 5.20 | 5.20 | 4.95 | 5.12 | 5.12 | -1.54% | 21,901 |
| Apr 29, 2026 | 5.10 | 5.20 | 5.04 | 5.20 | 5.20 | 1.56% | 9,995 |
| Apr 28, 2026 | 5.12 | 5.20 | 5.08 | 5.12 | 5.12 | 1.19% | 5,183 |
| Apr 27, 2026 | 5.00 | 5.10 | 5.00 | 5.06 | 5.06 | - | 1,799 |
| Apr 24, 2026 | 5.00 | 5.10 | 5.00 | 5.06 | 5.06 | 1.40% | 5,093 |
| Apr 23, 2026 | 5.06 | 5.06 | 4.90 | 4.99 | 4.99 | -3.29% | 38,005 |
| Apr 22, 2026 | 5.10 | 5.16 | 5.00 | 5.16 | 5.16 | 0.39% | 7,176 |
| Apr 21, 2026 | 5.16 | 5.26 | 5.10 | 5.14 | 5.14 | -1.15% | 16,387 |
| Apr 20, 2026 | 5.16 | 5.20 | 5.16 | 5.20 | 5.20 | 0.78% | 5,071 |
| Apr 17, 2026 | 5.12 | 5.16 | 5.02 | 5.16 | 5.16 | 0.78% | 2,871 |
| Apr 16, 2026 | 5.18 | 5.18 | 5.02 | 5.12 | 5.12 | -1.54% | 3,917 |
| Apr 15, 2026 | 5.14 | 5.20 | 5.10 | 5.20 | 5.20 | - | 131 |
| Apr 14, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 2.77% | 8,495 |
| Apr 13, 2026 | 5.00 | 5.06 | 4.97 | 5.06 | 5.06 | -0.78% | 262 |
| Apr 10, 2026 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | 2.62% | 13,387 |
| Apr 9, 2026 | 5.06 | 5.08 | 4.89 | 4.97 | 4.97 | -1.78% | 11,510 |
| Apr 8, 2026 | 4.80 | 5.06 | 4.80 | 5.06 | 5.06 | 4.33% | 29,220 |
| Apr 7, 2026 | 4.89 | 4.89 | 4.75 | 4.85 | 4.85 | -0.82% | 5,970 |
| Apr 2, 2026 | 4.80 | 4.89 | 4.80 | 4.89 | 4.89 | 0.62% | 2,055 |
| Apr 1, 2026 | 4.89 | 4.89 | 4.80 | 4.86 | 4.86 | 0.21% | 130 |
| Mar 31, 2026 | 4.88 | 5.00 | 4.84 | 4.85 | 4.85 | -2.41% | 560 |
| Mar 30, 2026 | 4.85 | 4.97 | 4.79 | 4.97 | 4.97 | 1.43% | 3,389 |
| Mar 27, 2026 | 4.98 | 4.98 | 4.81 | 4.90 | 4.90 | -1.80% | 1,149 |
| Mar 26, 2026 | 4.81 | 4.99 | 4.80 | 4.99 | 4.99 | - | 1,125 |
| Mar 25, 2026 | 4.82 | 5.00 | 4.82 | 4.99 | 4.99 | 3.96% | 28,313 |