MPC Münchmeyer Petersen Capital AG (FRA:MPCK)
Germany · Delayed Price · Currency is EUR 4.980
+0.140 (2.89%)
Last updated: Aug 25, 2025
FRA:MPCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 4.95 | 4.95 | 4.78 | 4.85 | - | -3.39% | 13,147 |
| Aug 26, 2025 | 5.02 | 5.02 | 5.02 | 5.02 | - | 0.80% | 9,310 |
| Aug 25, 2025 | 4.90 | 5.06 | 4.90 | 4.98 | - | 2.89% | 9,310 |
| Aug 22, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | - | -0.41% | 5,251 |
| Aug 21, 2025 | 5.00 | 5.00 | 4.86 | 4.86 | - | -0.41% | 5,251 |
| Aug 20, 2025 | 4.89 | 4.93 | 4.83 | 4.88 | - | 1.88% | 1,023 |
| Aug 19, 2025 | 4.70 | 4.79 | 4.70 | 4.79 | - | 1.27% | 2,159 |
| Aug 18, 2025 | 4.80 | 4.89 | 4.73 | 4.73 | - | -1.25% | 3,669 |
| Aug 15, 2025 | 4.72 | 4.80 | 4.70 | 4.79 | - | 1.27% | 14,310 |
| Aug 14, 2025 | 4.71 | 4.78 | 4.71 | 4.73 | - | 4.65% | 1,420 |
| Aug 13, 2025 | 4.89 | 4.89 | 4.46 | 4.52 | - | -7.57% | 24,603 |
| Aug 12, 2025 | 4.83 | 4.90 | 4.83 | 4.89 | - | 1.87% | 21,367 |
| Aug 11, 2025 | 5.04 | 5.04 | 4.80 | 4.80 | - | -4.00% | 8,123 |
| Aug 8, 2025 | 4.99 | 5.00 | 4.99 | 5.00 | - | 0.20% | 281 |
| Aug 7, 2025 | 4.89 | 4.99 | 4.85 | 4.99 | - | - | 2,384 |
| Aug 6, 2025 | 4.90 | 4.99 | 4.90 | 4.99 | - | 2.46% | 9,918 |
| Aug 5, 2025 | 4.86 | 4.93 | 4.86 | 4.87 | - | -1.22% | 500 |
| Aug 4, 2025 | 4.92 | 4.93 | 4.92 | 4.93 | - | -1.40% | 1,380 |
| Aug 1, 2025 | 4.80 | 5.00 | 4.80 | 5.00 | - | 3.31% | 6,182 |
| Jul 31, 2025 | 4.82 | 4.85 | 4.82 | 4.84 | - | 0.21% | 8,666 |
| Jul 30, 2025 | 4.87 | 4.87 | 4.80 | 4.83 | - | -1.23% | 4,284 |
| Jul 29, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | - | 0.20% | 20 |
| Jul 28, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | - | 0.21% | 676 |
| Jul 25, 2025 | 4.86 | 4.88 | 4.86 | 4.87 | - | 0.21% | 54 |
| Jul 24, 2025 | 4.80 | 4.86 | 4.80 | 4.86 | - | -0.41% | 4,405 |
| Jul 23, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | - | - | 890 |
| Jul 22, 2025 | 4.81 | 4.88 | 4.81 | 4.88 | - | - | 10 |
| Jul 21, 2025 | 4.94 | 4.94 | 4.80 | 4.88 | - | -0.20% | 5,629 |
| Jul 18, 2025 | 4.84 | 4.89 | 4.84 | 4.89 | - | 0.20% | 1,600 |
| Jul 17, 2025 | 4.94 | 4.95 | 4.83 | 4.88 | - | 0.21% | 4,511 |
| Jul 16, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | - | - | 740 |
| Jul 15, 2025 | 4.82 | 4.95 | 4.81 | 4.87 | - | -0.20% | 9,073 |
| Jul 14, 2025 | 4.92 | 4.92 | 4.82 | 4.88 | - | -0.41% | 4,135 |
| Jul 11, 2025 | 4.85 | 4.91 | 4.85 | 4.90 | - | 2.30% | 700 |
| Jul 10, 2025 | 4.95 | 4.95 | 4.79 | 4.79 | - | - | 1,251 |
| Jul 9, 2025 | 4.95 | 4.95 | 4.79 | 4.79 | - | -2.04% | 8,881 |
| Jul 8, 2025 | 4.94 | 4.95 | 4.89 | 4.89 | - | -0.41% | 1,270 |
| Jul 7, 2025 | 4.94 | 4.94 | 4.87 | 4.91 | - | 0.20% | 1,358 |
| Jul 4, 2025 | 5.00 | 5.00 | 4.83 | 4.90 | - | -2.00% | 13,420 |
| Jul 3, 2025 | 4.78 | 5.00 | 4.78 | 5.00 | - | 2.04% | 1,785 |
| Jul 2, 2025 | 4.86 | 4.90 | 4.86 | 4.90 | - | 1.24% | 374 |
| Jul 1, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | - | - | 5,057 |
| Jun 30, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | - | - | 3,783 |
| Jun 27, 2025 | 4.74 | 4.84 | 4.66 | 4.84 | - | 1.26% | 9,698 |
| Jun 26, 2025 | 4.88 | 4.88 | 4.73 | 4.78 | - | -1.24% | 4,149 |
| Jun 25, 2025 | 4.90 | 4.90 | 4.84 | 4.84 | - | -1.83% | 3,239 |
| Jun 24, 2025 | 4.85 | 4.93 | 4.85 | 4.93 | - | 1.02% | 2,243 |
| Jun 23, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | - | -0.41% | 14,272 |
| Jun 20, 2025 | 5.08 | 5.12 | 4.90 | 4.90 | - | -4.67% | 14,272 |
| Jun 19, 2025 | 5.10 | 5.14 | 5.10 | 5.14 | - | -1.91% | 3,000 |