MPC Container Ships ASA (FRA:MP2)
Germany · Delayed Price · Currency is EUR 1.582
+0.007 (0.44%)
At close: Jan 30, 2026
MPC Container Ships ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 1.52 | 1.57 | 1.52 | 1.52 | 1.48 | -2.56% | 3,000 |
| Dec 4, 2025 | 1.50 | 1.56 | 1.50 | 1.56 | 1.52 | 2.63% | 20,701 |
| Dec 3, 2025 | 1.48 | 1.53 | 1.48 | 1.52 | 1.48 | 0.60% | 61 |
| Dec 2, 2025 | 1.50 | 1.55 | 1.50 | 1.51 | 1.47 | -0.33% | 1,000 |
| Dec 1, 2025 | 1.50 | 1.57 | 1.50 | 1.52 | 1.47 | 1.07% | 3,551 |
| Nov 28, 2025 | 1.46 | 1.50 | 1.46 | 1.50 | 1.46 | 1.35% | - |
| Nov 27, 2025 | 1.40 | 1.55 | 1.40 | 1.48 | 1.44 | 5.71% | 27,150 |
| Nov 26, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.36 | 0.50% | - |
| Nov 25, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.35 | -0.92% | - |
| Nov 24, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.37 | -1.19% | - |
| Nov 21, 2025 | 1.45 | 1.45 | 1.42 | 1.42 | 1.38 | -1.86% | - |
| Nov 20, 2025 | 1.50 | 1.50 | 1.45 | 1.45 | 1.41 | -3.33% | - |
| Nov 19, 2025 | 1.48 | 1.54 | 1.48 | 1.50 | 1.46 | 1.28% | 352 |
| Nov 18, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.44 | -0.60% | - |
| Nov 17, 2025 | 1.44 | 1.49 | 1.44 | 1.49 | 1.45 | 2.62% | 3,500 |