MPC Container Ships ASA (FRA:MP2)
Germany · Delayed Price · Currency is EUR 1.914
-0.024 (-1.24%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:MP2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | - | -1.24% | - |
| Apr 23, 2026 | 1.93 | 1.95 | 1.93 | 1.94 | 1.94 | 0.36% | 3,990 |
| Apr 22, 2026 | 1.99 | 1.99 | 1.93 | 1.93 | 1.93 | -2.96% | 480 |
| Apr 21, 2026 | 1.99 | 2.00 | 1.99 | 1.99 | 1.99 | - | 100 |
| Apr 20, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -0.30% | - |
| Apr 17, 2026 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | -1.14% | 8,550 |
| Apr 16, 2026 | 2.01 | 2.08 | 2.01 | 2.02 | 2.02 | -0.69% | 840 |
| Apr 15, 2026 | 2.00 | 2.08 | 2.00 | 2.03 | 2.03 | 0.84% | 110 |
| Apr 14, 2026 | 2.10 | 2.10 | 2.02 | 2.02 | 2.02 | -3.68% | 3,960 |
| Apr 13, 2026 | 2.01 | 2.09 | 2.01 | 2.09 | 2.09 | 1.65% | 105 |
| Apr 10, 2026 | 2.04 | 2.06 | 2.03 | 2.06 | 2.06 | -1.81% | 5,737 |
| Apr 9, 2026 | 2.00 | 2.16 | 2.00 | 2.10 | 2.10 | 2.95% | 100 |
| Apr 8, 2026 | 2.03 | 2.04 | 2.03 | 2.04 | 2.04 | 0.30% | 170 |
| Apr 7, 2026 | 1.96 | 2.03 | 1.96 | 2.03 | 2.03 | 3.68% | 1,500 |
| Apr 2, 2026 | 1.93 | 2.02 | 1.93 | 1.96 | 1.96 | -1.31% | 20,040 |
| Apr 1, 2026 | 1.94 | 1.99 | 1.94 | 1.99 | 1.99 | -0.60% | - |
| Mar 31, 2026 | 1.91 | 2.00 | 1.91 | 2.00 | 2.00 | 4.55% | 11,005 |
| Mar 30, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -1.04% | - |
| 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 |