MPC Oceanic Group AG (FRA:MPCG)
Germany · Delayed Price · Currency is EUR 5.06
0.00 (0.00%)
Last updated: Oct 23, 2026, 8:03 AM CEST
FRA:MPCG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | 690 |
| Oct 22, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.39% | - |
| Oct 21, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.78% | - |
| Oct 20, 2026 | 5.04 | 5.12 | 5.04 | 5.12 | 5.12 | 1.99% | 690 |
| Oct 19, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 3.08% | - |
| Oct 16, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -1.81% | - |
| Oct 15, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.61% | - |
| Oct 14, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -1.00% | - |
| Oct 13, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.19% | - |
| Oct 12, 2026 | 4.96 | 5.04 | 4.96 | 5.04 | 5.04 | - | 500 |
| Oct 9, 2026 | 4.93 | 5.04 | 4.93 | 5.04 | 5.04 | 1.41% | 1,095 |
| Oct 8, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -0.40% | - |
| Oct 7, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 1.01% | - |
| Oct 6, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -1.59% | - |
| Oct 5, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.79% | - |
| Oct 2, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | - |
| Oct 1, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.39% | - |
| Sep 30, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.40% | - |
| Sep 29, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | - |
| Sep 28, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.78% | - |
| Sep 25, 2026 | 5.14 | 5.14 | 5.10 | 5.10 | 5.10 | -0.78% | 500 |
| Sep 24, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | - |
| Sep 23, 2026 | 5.14 | 5.22 | 5.14 | 5.14 | 5.14 | 1.58% | 500 |
| Sep 22, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -3.80% | - |
| Sep 21, 2026 | 5.08 | 5.26 | 5.08 | 5.26 | 5.26 | 1.15% | 100 |
| Sep 18, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 4.21% | 2,505 |
| Sep 17, 2026 | 5.18 | 5.18 | 4.99 | 4.99 | 4.99 | -2.54% | 300 |
| Sep 16, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - | - |
| Sep 15, 2026 | 5.28 | 5.28 | 5.12 | 5.12 | 5.12 | -0.78% | 100 |
| Sep 14, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.39% | - |
| Sep 11, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.78% | - |
| Sep 10, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.79% | - |
| Sep 9, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.39% | - |
| Sep 8, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -4.15% | 1,000 |
| Sep 7, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.38% | - |
| Sep 4, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - | - |
| Sep 3, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -4.00% | - |
| Sep 2, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.48% | - |
| Sep 1, 2026 | 5.16 | 5.64 | 5.16 | 5.64 | 5.64 | 7.63% | 500 |
| Aug 31, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 2.14% | - |
| Aug 28, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.13 | 2.66% | - |
| Aug 27, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.00 | 1.15% | - |
| Aug 26, 2026 | 5.50 | 5.50 | 5.12 | 5.20 | 4.94 | -5.80% | 56,000 |
| Aug 25, 2026 | 5.26 | 5.54 | 5.26 | 5.52 | 5.24 | 4.15% | 1,300 |
| Aug 24, 2026 | 5.28 | 5.30 | 5.28 | 5.30 | 5.04 | -0.38% | 1,500 |
| Aug 21, 2026 | 5.22 | 5.32 | 5.22 | 5.32 | 5.05 | 2.70% | 1,000 |
| Aug 20, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 4.92 | - | - |
| Aug 19, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 4.92 | -0.77% | - |
| Aug 18, 2026 | 5.34 | 5.34 | 5.22 | 5.22 | 4.96 | -0.38% | 1,250 |
| Aug 17, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 4.98 | 0.77% | - |