MPC Container Ships ASA (FRA:MP2)
Germany · Delayed Price · Currency is EUR 1.786
+0.024 (1.36%)
At close: Feb 20, 2026
MPC Container Ships ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 1.73 | 1.82 | 1.73 | 1.79 | 1.79 | 1.36% | 3,210 |
| Feb 19, 2026 | 1.69 | 1.77 | 1.69 | 1.76 | 1.76 | 0.69% | 3,500 |
| Feb 18, 2026 | 1.67 | 1.75 | 1.67 | 1.75 | 1.75 | 4.42% | 26,629 |
| Feb 17, 2026 | 1.65 | 1.69 | 1.65 | 1.68 | 1.68 | - | 263 |
| Feb 16, 2026 | 1.60 | 1.68 | 1.60 | 1.68 | 1.68 | 2.70% | - |
| Feb 13, 2026 | 1.61 | 1.66 | 1.61 | 1.63 | 1.63 | -0.18% | 10 |
| Feb 12, 2026 | 1.59 | 1.72 | 1.59 | 1.64 | 1.64 | 1.11% | 11,005 |
| Feb 11, 2026 | 1.73 | 1.73 | 1.62 | 1.62 | 1.62 | 1.25% | 3,050 |
| Feb 10, 2026 | 1.57 | 1.69 | 1.57 | 1.60 | 1.60 | -1.24% | 4,602 |
| Feb 9, 2026 | 1.56 | 1.63 | 1.56 | 1.62 | 1.62 | -0.37% | 2,325 |
| Feb 6, 2026 | 1.56 | 1.62 | 1.56 | 1.62 | 1.62 | 3.05% | 25 |
| Feb 5, 2026 | 1.55 | 1.61 | 1.55 | 1.58 | 1.58 | -0.25% | 700 |
| Feb 4, 2026 | 1.59 | 1.68 | 1.58 | 1.58 | 1.58 | -0.19% | 145 |
| Feb 3, 2026 | 1.70 | 1.70 | 1.58 | 1.58 | 1.58 | -0.82% | 22,800 |
| Feb 2, 2026 | 1.52 | 1.64 | 1.52 | 1.60 | 1.60 | 0.82% | 6,800 |
| Jan 30, 2026 | 1.54 | 1.58 | 1.54 | 1.58 | 1.58 | 0.44% | - |
| Jan 29, 2026 | 1.53 | 1.62 | 1.53 | 1.58 | 1.58 | 1.61% | 5,730 |
| Jan 28, 2026 | 1.49 | 1.55 | 1.49 | 1.55 | 1.55 | 2.79% | - |
| Jan 27, 2026 | 1.47 | 1.52 | 1.47 | 1.51 | 1.51 | 0.73% | 2,360 |
| Jan 26, 2026 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | -0.27% | - |
| Jan 23, 2026 | 1.45 | 1.53 | 1.45 | 1.50 | 1.50 | -0.46% | 10,030 |
| Jan 22, 2026 | 1.47 | 1.55 | 1.47 | 1.51 | 1.51 | 0.87% | 2,737 |
| Jan 21, 2026 | 1.47 | 1.54 | 1.47 | 1.50 | 1.50 | -0.27% | 1,000 |
| Jan 20, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.50 | -0.99% | - |
| Jan 19, 2026 | 1.47 | 1.53 | 1.47 | 1.51 | 1.51 | -1.50% | 682 |
| Jan 16, 2026 | 1.50 | 1.54 | 1.50 | 1.54 | 1.54 | 0.72% | - |
| Jan 15, 2026 | 1.54 | 1.58 | 1.53 | 1.53 | 1.53 | -2.05% | 3,252 |
| Jan 14, 2026 | 1.53 | 1.61 | 1.53 | 1.56 | 1.56 | -0.51% | 12,000 |
| Jan 13, 2026 | 1.52 | 1.60 | 1.52 | 1.57 | 1.57 | 1.23% | 2,004 |
| Jan 12, 2026 | 1.48 | 1.57 | 1.48 | 1.55 | 1.55 | 2.45% | 120 |
| Jan 9, 2026 | 1.48 | 1.56 | 1.48 | 1.51 | 1.51 | -0.33% | 1,020 |
| Jan 8, 2026 | 1.47 | 1.57 | 1.47 | 1.52 | 1.51 | 0.93% | 23,000 |
| Jan 7, 2026 | 1.46 | 1.52 | 1.46 | 1.50 | 1.50 | 2.32% | 11,653 |
| Jan 6, 2026 | 1.41 | 1.47 | 1.41 | 1.47 | 1.47 | 2.88% | 75 |
| Jan 5, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -1.25% | - |
| Jan 2, 2026 | 1.49 | 1.49 | 1.44 | 1.44 | 1.44 | -2.63% | 1,630 |
| Dec 30, 2025 | 1.40 | 1.51 | 1.40 | 1.48 | 1.48 | 2.49% | 100 |
| Dec 29, 2025 | 1.54 | 1.54 | 1.45 | 1.45 | 1.45 | 1.12% | 1,400 |
| Dec 23, 2025 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 0.85% | - |
| Dec 22, 2025 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -1.11% | 7,505 |
| Dec 19, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.44 | -1.03% | 2,000 |
| Dec 18, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.07% | - |
| Dec 17, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.23% | - |
| Dec 16, 2025 | 1.45 | 1.50 | 1.45 | 1.47 | 1.47 | 1.31% | 20,000 |
| Dec 15, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.21% | - |
| Dec 12, 2025 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -5.03% | 11,000 |
| Dec 11, 2025 | 1.45 | 1.53 | 1.45 | 1.53 | 1.53 | -0.91% | - |
| Dec 10, 2025 | 1.53 | 1.60 | 1.53 | 1.54 | 1.50 | 0.52% | 4,200 |
| Dec 9, 2025 | 1.54 | 1.59 | 1.54 | 1.54 | 1.49 | -0.58% | 12,802 |
| Dec 8, 2025 | 1.52 | 1.56 | 1.52 | 1.55 | 1.50 | 1.64% | 93,600 |