MPC Container Ships ASA (FRA:MP2)
Germany · Delayed Price · Currency is EUR 1.420
+0.055 (4.07%)
At close: Oct 23, 2025
MPC Container Ships ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1.36 | 1.46 | 1.36 | 1.42 | 1.42 | 4.03% | 320 |
| Oct 22, 2025 | 1.35 | 1.41 | 1.35 | 1.37 | 1.37 | -0.80% | 750 |
| Oct 21, 2025 | 1.39 | 1.41 | 1.38 | 1.38 | 1.38 | -3.30% | 250 |
| Oct 20, 2025 | 1.35 | 1.42 | 1.35 | 1.42 | 1.42 | 5.17% | 2,700 |
| Oct 17, 2025 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 1.65% | 2,700 |
| Oct 16, 2025 | 1.32 | 1.39 | 1.32 | 1.33 | 1.33 | -0.15% | 4,600 |
| Oct 15, 2025 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | 0.60% | 1,350 |
| Oct 14, 2025 | 1.32 | 1.38 | 1.32 | 1.33 | 1.33 | -0.53% | 4,000 |
| Oct 13, 2025 | 1.30 | 1.38 | 1.30 | 1.33 | 1.33 | 2.70% | 700 |
| Oct 10, 2025 | 1.32 | 1.38 | 1.30 | 1.30 | 1.30 | -2.19% | 15,650 |
| Oct 9, 2025 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -2.50% | 2,700 |
| Oct 8, 2025 | 1.41 | 1.41 | 1.36 | 1.36 | 1.36 | -0.73% | 7,415 |
| Oct 7, 2025 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | -4.13% | 8,030 |
| Oct 6, 2025 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 1.35% | 6,306 |
| Oct 3, 2025 | 1.40 | 1.43 | 1.40 | 1.41 | 1.41 | -0.42% | 1,406 |
| Oct 2, 2025 | 1.40 | 1.45 | 1.40 | 1.42 | 1.42 | -0.28% | 504 |
| Oct 1, 2025 | 1.40 | 1.45 | 1.40 | 1.42 | 1.42 | 1.43% | 5,000 |
| Sep 30, 2025 | 1.41 | 1.43 | 1.40 | 1.40 | 1.40 | -2.30% | 3,170 |
| Sep 29, 2025 | 1.46 | 1.46 | 1.42 | 1.43 | 1.43 | -1.31% | 5,470 |
| Sep 26, 2025 | 1.47 | 1.47 | 1.43 | 1.45 | 1.45 | -1.22% | 5,095 |
| Sep 25, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.68% | 20,306 |
| Sep 24, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 25,549 |
| Sep 23, 2025 | 1.48 | 1.52 | 1.48 | 1.48 | 1.48 | -2.57% | 1,030 |
| Sep 22, 2025 | 1.46 | 1.52 | 1.46 | 1.52 | 1.52 | -1.11% | 13,250 |
| Sep 19, 2025 | 1.56 | 1.64 | 1.54 | 1.54 | 1.49 | -2.91% | 4,005 |
| Sep 18, 2025 | 1.56 | 1.63 | 1.56 | 1.58 | 1.54 | -0.94% | 14,700 |
| Sep 17, 2025 | 1.56 | 1.60 | 1.56 | 1.60 | 1.55 | 2.37% | 1,805 |
| Sep 16, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.52 | -0.32% | - |
| Sep 15, 2025 | 1.56 | 1.61 | 1.56 | 1.57 | 1.52 | 0.64% | 3,000 |
| Sep 12, 2025 | 1.55 | 1.56 | 1.55 | 1.56 | 1.51 | 0.32% | - |
| Sep 11, 2025 | 1.53 | 1.56 | 1.53 | 1.55 | 1.51 | -2.08% | 802 |
| Sep 10, 2025 | 1.55 | 1.58 | 1.55 | 1.58 | 1.54 | 0.76% | 20 |
| Sep 9, 2025 | 1.53 | 1.61 | 1.53 | 1.57 | 1.53 | 0.51% | 700 |
| Sep 8, 2025 | 1.51 | 1.61 | 1.51 | 1.56 | 1.52 | -2.13% | 3,000 |
| Sep 5, 2025 | 1.55 | 1.60 | 1.55 | 1.60 | 1.55 | 3.03% | 3,400 |
| Sep 4, 2025 | 1.49 | 1.58 | 1.49 | 1.55 | 1.51 | 1.97% | 1,000 |
| Sep 3, 2025 | 1.49 | 1.57 | 1.49 | 1.52 | 1.48 | 0.13% | 1,500 |
| Sep 2, 2025 | 1.45 | 1.52 | 1.45 | 1.52 | 1.48 | -0.13% | 24,000 |
| Sep 1, 2025 | 1.50 | 1.52 | 1.50 | 1.52 | 1.48 | 0.26% | 3,588 |
| Aug 29, 2025 | 1.49 | 1.69 | 1.49 | 1.52 | 1.47 | 1.00% | 14,000 |
| Aug 28, 2025 | 1.53 | 1.59 | 1.50 | 1.50 | 1.46 | -1.44% | 15,525 |
| Aug 27, 2025 | 1.61 | 1.61 | 1.51 | 1.52 | 1.48 | -6.33% | 13,769 |
| Aug 26, 2025 | 1.60 | 1.69 | 1.60 | 1.63 | 1.58 | 0.62% | 3,106 |
| Aug 25, 2025 | 1.65 | 1.68 | 1.62 | 1.62 | 1.57 | -1.82% | 1,302 |
| Aug 22, 2025 | 1.58 | 1.68 | 1.58 | 1.65 | 1.60 | 2.49% | 5,503 |
| Aug 21, 2025 | 1.59 | 1.64 | 1.59 | 1.61 | 1.56 | 0.94% | 37,890 |
| Aug 20, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.55 | 0.06% | - |
| Aug 19, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.55 | 0.25% | - |
| Aug 18, 2025 | 1.62 | 1.63 | 1.59 | 1.59 | 1.54 | -0.56% | 5,001 |
| Aug 15, 2025 | 1.60 | 1.61 | 1.60 | 1.60 | 1.55 | -1.36% | 1,000 |