MPC Container Ships ASA (FRA:MP2)
Germany · Delayed Price · Currency is EUR 1.930
-0.046 (-2.33%)
At close: Mar 27, 2026
FRA:MP2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.96 | 1.96 | 1.93 | 1.93 | 1.93 | -2.33% | 2,000 |
| Mar 26, 2026 | 1.97 | 1.98 | 1.97 | 1.98 | 1.98 | -0.50% | - |
| Mar 25, 2026 | 2.10 | 2.10 | 1.99 | 1.99 | 1.99 | -2.55% | 1,417 |
| Mar 24, 2026 | 1.91 | 2.05 | 1.91 | 2.04 | 2.04 | 5.82% | 10 |
| Mar 23, 2026 | 1.91 | 1.93 | 1.91 | 1.93 | 1.93 | -5.12% | 2,325 |
| Mar 20, 2026 | 2.03 | 2.09 | 1.93 | 2.03 | 2.03 | -4.78% | 15 |
| Mar 19, 2026 | 2.09 | 2.17 | 2.09 | 2.13 | 2.09 | -0.42% | 13,000 |
| Mar 18, 2026 | 2.01 | 2.15 | 2.01 | 2.14 | 2.10 | 6.10% | 549 |
| Mar 17, 2026 | 1.94 | 2.10 | 1.94 | 2.02 | 1.98 | 1.82% | 2,500 |
| Mar 16, 2026 | 1.92 | 2.01 | 1.92 | 1.98 | 1.94 | 3.39% | 1,600 |
| Mar 13, 2026 | 1.97 | 2.00 | 1.92 | 1.92 | 1.88 | -3.86% | 55,000 |
| Mar 12, 2026 | 1.99 | 2.08 | 1.99 | 1.99 | 1.95 | -1.09% | 348 |
| Mar 11, 2026 | 2.02 | 2.11 | 2.02 | 2.02 | 1.97 | -1.47% | 20,000 |
| Mar 10, 2026 | 2.15 | 2.15 | 1.98 | 2.05 | 2.00 | 1.89% | 2,500 |
| Mar 9, 2026 | 1.97 | 2.05 | 1.97 | 2.01 | 1.97 | 1.93% | 250 |
| Mar 6, 2026 | 1.97 | 1.99 | 1.97 | 1.97 | 1.93 | - | 1,100 |
| Mar 5, 2026 | 2.02 | 2.02 | 1.97 | 1.97 | 1.93 | -4.78% | 1,300 |
| Mar 4, 2026 | 1.97 | 2.07 | 1.97 | 2.07 | 2.03 | 1.47% | 100 |
| Mar 3, 2026 | 1.93 | 2.07 | 1.93 | 2.04 | 2.00 | 2.72% | 3,699 |
| Mar 2, 2026 | 1.58 | 2.05 | 1.58 | 1.99 | 1.94 | 3.17% | 37,200 |
| Feb 27, 2026 | 1.88 | 1.98 | 1.88 | 1.92 | 1.88 | 0.68% | 2,096 |
| Feb 26, 2026 | 1.92 | 1.96 | 1.91 | 1.91 | 1.87 | -2.35% | 4,450 |
| Feb 25, 2026 | 1.86 | 2.00 | 1.86 | 1.96 | 1.92 | 2.73% | 7,421 |
| Feb 24, 2026 | 1.72 | 1.93 | 1.72 | 1.91 | 1.87 | 10.12% | 17,726 |
| Feb 23, 2026 | 1.75 | 1.84 | 1.73 | 1.73 | 1.69 | -3.14% | 6,016 |
| Feb 20, 2026 | 1.73 | 1.82 | 1.73 | 1.79 | 1.75 | 1.36% | 3,210 |
| Feb 19, 2026 | 1.69 | 1.77 | 1.69 | 1.76 | 1.73 | 0.69% | 3,500 |
| Feb 18, 2026 | 1.67 | 1.75 | 1.67 | 1.75 | 1.71 | 4.42% | 26,629 |
| Feb 17, 2026 | 1.65 | 1.69 | 1.65 | 1.68 | 1.64 | - | 263 |
| Feb 16, 2026 | 1.60 | 1.68 | 1.60 | 1.68 | 1.64 | 2.70% | - |
| Feb 13, 2026 | 1.61 | 1.66 | 1.61 | 1.63 | 1.60 | -0.18% | 10 |
| Feb 12, 2026 | 1.59 | 1.72 | 1.59 | 1.64 | 1.60 | 1.11% | 11,005 |
| Feb 11, 2026 | 1.73 | 1.73 | 1.62 | 1.62 | 1.58 | 1.25% | 3,050 |
| Feb 10, 2026 | 1.57 | 1.69 | 1.57 | 1.60 | 1.56 | -1.24% | 4,602 |
| Feb 9, 2026 | 1.56 | 1.63 | 1.56 | 1.62 | 1.58 | -0.37% | 2,325 |
| Feb 6, 2026 | 1.56 | 1.62 | 1.56 | 1.62 | 1.59 | 3.05% | 25 |
| Feb 5, 2026 | 1.55 | 1.61 | 1.55 | 1.58 | 1.54 | -0.25% | 700 |
| Feb 4, 2026 | 1.59 | 1.68 | 1.58 | 1.58 | 1.55 | -0.19% | 145 |
| Feb 3, 2026 | 1.70 | 1.70 | 1.58 | 1.58 | 1.55 | -0.82% | 22,800 |
| Feb 2, 2026 | 1.52 | 1.64 | 1.52 | 1.60 | 1.56 | 0.82% | 6,800 |
| Jan 30, 2026 | 1.54 | 1.58 | 1.54 | 1.58 | 1.55 | 0.44% | - |
| Jan 29, 2026 | 1.53 | 1.62 | 1.53 | 1.58 | 1.54 | 1.61% | 5,730 |
| Jan 28, 2026 | 1.49 | 1.55 | 1.49 | 1.55 | 1.52 | 2.79% | - |
| Jan 27, 2026 | 1.47 | 1.52 | 1.47 | 1.51 | 1.48 | 0.73% | 2,360 |
| Jan 26, 2026 | 1.47 | 1.50 | 1.47 | 1.50 | 1.47 | -0.27% | - |
| Jan 23, 2026 | 1.45 | 1.53 | 1.45 | 1.50 | 1.47 | -0.46% | 10,030 |
| Jan 22, 2026 | 1.47 | 1.55 | 1.47 | 1.51 | 1.48 | 0.87% | 2,737 |
| Jan 21, 2026 | 1.47 | 1.54 | 1.47 | 1.50 | 1.46 | -0.27% | 1,000 |
| Jan 20, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.47 | -0.99% | - |
| Jan 19, 2026 | 1.47 | 1.53 | 1.47 | 1.51 | 1.48 | -1.50% | 682 |