MPC Container Ships ASA (FRA:MP2)
Germany · Delayed Price · Currency is EUR 1.614
+0.052 (3.30%)
At close: Sep 9, 2025
MPC Container Ships ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.53 | 1.61 | 1.53 | 1.57 | - | 0.51% | 680 |
| Sep 8, 2025 | 1.51 | 1.61 | 1.51 | 1.56 | - | -2.13% | 3,000 |
| Sep 5, 2025 | 1.55 | 1.60 | 1.55 | 1.60 | - | 3.03% | 3,400 |
| Sep 4, 2025 | 1.49 | 1.58 | 1.49 | 1.55 | - | 1.97% | 1,000 |
| Sep 3, 2025 | 1.49 | 1.57 | 1.49 | 1.52 | - | 0.13% | 1,500 |
| Sep 2, 2025 | 1.45 | 1.52 | 1.45 | 1.52 | - | -0.13% | 24,000 |
| Sep 1, 2025 | 1.50 | 1.52 | 1.50 | 1.52 | - | 0.26% | 3,588 |
| Aug 29, 2025 | 1.49 | 1.69 | 1.49 | 1.52 | - | 1.00% | 14,000 |
| Aug 28, 2025 | 1.53 | 1.59 | 1.50 | 1.50 | - | -1.44% | 15,525 |
| Aug 27, 2025 | 1.61 | 1.61 | 1.51 | 1.52 | - | -6.33% | 13,769 |
| Aug 26, 2025 | 1.60 | 1.69 | 1.60 | 1.63 | - | 0.62% | 3,106 |
| Aug 25, 2025 | 1.65 | 1.68 | 1.62 | 1.62 | - | -1.82% | 1,302 |
| Aug 22, 2025 | 1.58 | 1.68 | 1.58 | 1.65 | - | 2.49% | 5,503 |
| Aug 21, 2025 | 1.59 | 1.64 | 1.59 | 1.61 | - | 0.94% | 37,890 |
| Aug 20, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | - | 0.06% | 5,001 |
| Aug 19, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | - | 0.25% | 5,001 |
| Aug 18, 2025 | 1.62 | 1.63 | 1.59 | 1.59 | - | -0.56% | 5,001 |
| Aug 15, 2025 | 1.60 | 1.61 | 1.60 | 1.60 | - | -1.36% | 1,000 |
| Aug 14, 2025 | 1.64 | 1.74 | 1.62 | 1.62 | - | -1.40% | 13,425 |
| Aug 13, 2025 | 1.64 | 1.69 | 1.64 | 1.64 | - | -0.36% | 2,500 |
| Aug 12, 2025 | 1.62 | 1.70 | 1.62 | 1.65 | - | 1.23% | 3,000 |
| Aug 11, 2025 | 1.65 | 1.66 | 1.63 | 1.63 | - | -0.85% | 2,300 |
| Aug 8, 2025 | 1.62 | 1.64 | 1.62 | 1.64 | - | 0.12% | 3,053 |
| Aug 7, 2025 | 1.62 | 1.68 | 1.62 | 1.64 | - | 0.18% | 3,053 |
| Aug 6, 2025 | 1.61 | 1.68 | 1.61 | 1.64 | - | 1.30% | 15,800 |
| Aug 5, 2025 | 1.57 | 1.67 | 1.57 | 1.61 | - | 1.57% | 2,500 |
| Aug 4, 2025 | 1.60 | 1.62 | 1.59 | 1.59 | - | 0.76% | 8,575 |
| Aug 1, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | - | -0.19% | 1,000 |
| Jul 31, 2025 | 1.60 | 1.64 | 1.58 | 1.58 | - | -2.77% | 702 |
| Jul 30, 2025 | 1.63 | 1.65 | 1.63 | 1.63 | - | -4.13% | 450 |
| Jul 29, 2025 | 1.61 | 1.70 | 1.61 | 1.70 | - | 3.61% | 2,000 |
| Jul 28, 2025 | 1.57 | 1.67 | 1.57 | 1.64 | - | 3.15% | 1,100 |
| Jul 25, 2025 | 1.66 | 1.66 | 1.59 | 1.59 | - | -0.44% | 4,905 |
| Jul 24, 2025 | 1.55 | 1.61 | 1.55 | 1.59 | - | 2.18% | 50 |
| Jul 23, 2025 | 1.50 | 1.61 | 1.50 | 1.56 | - | 3.93% | 32,000 |
| Jul 22, 2025 | 1.60 | 1.60 | 1.50 | 1.50 | - | -2.34% | 4,200 |
| Jul 21, 2025 | 1.69 | 1.69 | 1.54 | 1.54 | - | -5.48% | 20,870 |
| Jul 18, 2025 | 1.46 | 1.63 | 1.46 | 1.63 | - | 10.24% | 21,871 |
| Jul 17, 2025 | 1.46 | 1.52 | 1.46 | 1.47 | - | 0.96% | 1,220 |
| Jul 16, 2025 | 1.43 | 1.51 | 1.43 | 1.46 | - | 0.69% | 6,862 |
| Jul 15, 2025 | 1.50 | 1.50 | 1.45 | 1.45 | - | -0.14% | 18,601 |
| Jul 14, 2025 | 1.49 | 1.50 | 1.45 | 1.45 | - | -0.27% | 8,970 |
| Jul 11, 2025 | 1.42 | 1.50 | 1.42 | 1.46 | - | 1.39% | 1,250 |
| Jul 10, 2025 | 1.39 | 1.47 | 1.39 | 1.44 | - | -2.18% | 800 |
| Jul 9, 2025 | 1.48 | 1.48 | 1.44 | 1.47 | - | 1.87% | 9,340 |
| Jul 8, 2025 | 1.45 | 1.49 | 1.44 | 1.44 | - | 0.35% | 31,508 |
| Jul 7, 2025 | 1.43 | 1.47 | 1.40 | 1.44 | - | 7.97% | 30,506 |
| Jul 4, 2025 | 1.33 | 1.38 | 1.33 | 1.33 | - | - | 7 |
| Jul 3, 2025 | 1.33 | 1.35 | 1.33 | 1.33 | - | - | 1,030 |
| Jul 2, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | - | 1.92% | - |