MPC Münchmeyer Petersen Capital AG (ETR:MPCK)
Germany · Delayed Price · Currency is EUR 5.48
+0.12 (2.24%)
Aug 27, 2026, 11:18 AM CET
ETR:MPCK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.46 | 5.50 | 5.20 | 5.36 | 5.36 | -0.37% | 33,227 |
| Aug 25, 2026 | 5.30 | 5.38 | 5.30 | 5.38 | 5.38 | 1.89% | 16,640 |
| Aug 24, 2026 | 5.30 | 5.40 | 5.28 | 5.28 | 5.28 | -0.38% | 25,759 |
| Aug 21, 2026 | 5.26 | 5.30 | 5.26 | 5.30 | 5.30 | 0.76% | 4,325 |
| Aug 20, 2026 | 5.26 | 5.26 | 5.20 | 5.26 | 5.26 | - | 3,148 |
| Aug 19, 2026 | 5.26 | 5.26 | 5.12 | 5.26 | 5.26 | - | 30,577 |
| Aug 18, 2026 | 5.22 | 5.26 | 5.10 | 5.26 | 5.26 | -3.31% | 69,737 |
| Aug 17, 2026 | 5.36 | 5.44 | 5.36 | 5.44 | 5.44 | 2.64% | 2,405 |
| Aug 14, 2026 | 5.30 | 5.30 | 5.22 | 5.30 | 5.30 | 1.53% | 6,312 |
| Aug 13, 2026 | 5.22 | 5.30 | 5.22 | 5.22 | 5.22 | -1.14% | 4,794 |
| Aug 12, 2026 | 5.36 | 5.36 | 5.20 | 5.28 | 5.28 | - | 3,212 |
| Aug 11, 2026 | 5.30 | 5.30 | 5.22 | 5.28 | 5.28 | -0.38% | 2,218 |
| Aug 10, 2026 | 5.36 | 5.36 | 5.28 | 5.30 | 5.30 | 0.38% | 4,141 |
| Aug 7, 2026 | 5.30 | 5.30 | 5.28 | 5.28 | 5.28 | 1.54% | 174 |
| Aug 6, 2026 | 5.24 | 5.30 | 5.20 | 5.20 | 5.20 | - | 16,795 |
| Aug 5, 2026 | 5.22 | 5.26 | 5.20 | 5.20 | 5.20 | - | 2,438 |
| Aug 4, 2026 | 5.22 | 5.30 | 5.16 | 5.20 | 5.20 | - | 8,029 |
| Aug 3, 2026 | 5.20 | 5.30 | 5.20 | 5.20 | 5.20 | -0.76% | 3,253 |
| Jul 31, 2026 | 5.24 | 5.24 | 5.16 | 5.24 | 5.24 | 0.77% | 374 |
| Jul 30, 2026 | 5.16 | 5.22 | 5.16 | 5.20 | 5.20 | -0.38% | 1,625 |
| Jul 29, 2026 | 5.16 | 5.22 | 5.16 | 5.22 | 5.22 | 0.38% | 4,582 |
| Jul 28, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 0.39% | 12,942 |
| Jul 27, 2026 | 5.16 | 5.18 | 5.10 | 5.18 | 5.18 | 0.78% | 1,890 |
| Jul 24, 2026 | 5.10 | 5.14 | 5.10 | 5.14 | 5.14 | - | 463 |
| Jul 23, 2026 | 5.18 | 5.18 | 5.06 | 5.14 | 5.14 | 1.58% | 387 |
| Jul 22, 2026 | 5.16 | 5.18 | 5.06 | 5.06 | 5.06 | - | 6,166 |
| Jul 21, 2026 | 5.10 | 5.10 | 5.06 | 5.06 | 5.06 | - | 439 |
| Jul 20, 2026 | 5.16 | 5.18 | 5.06 | 5.06 | 5.06 | -1.94% | 2,459 |
| Jul 17, 2026 | 5.14 | 5.16 | 5.10 | 5.16 | 5.16 | - | 266 |
| 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 |