MPC Münchmeyer Petersen Capital AG (FRA:MPCK)
Germany · Delayed Price · Currency is EUR 5.12
-0.10 (-1.92%)
At close: Jan 28, 2026
FRA:MPCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -0.39% | - |
| Jan 29, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.78% | - |
| Jan 28, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -1.92% | - |
| Jan 27, 2026 | 5.18 | 5.24 | 5.16 | 5.22 | 5.22 | -0.76% | 2,770 |
| Jan 26, 2026 | 5.04 | 5.26 | 5.04 | 5.26 | 5.26 | 6.48% | 950 |
| Jan 23, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.80% | - |
| Jan 22, 2026 | 4.80 | 4.98 | 4.80 | 4.98 | 4.98 | 5.96% | 6 |
| Jan 21, 2026 | 4.83 | 4.83 | 4.70 | 4.70 | 4.70 | -2.89% | 200 |
| Jan 20, 2026 | 4.90 | 4.90 | 4.84 | 4.84 | 4.84 | -0.62% | 102 |
| Jan 19, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -0.41% | - |
| Jan 16, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -1.41% | - |
| Jan 15, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.81% | - |
| Jan 14, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.61% | - |
| Jan 13, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -0.61% | - |
| Jan 12, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 1.44% | - |
| Jan 9, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -1.22% | - |
| Jan 8, 2026 | 4.88 | 4.91 | 4.88 | 4.91 | 4.91 | - | 160 |
| Jan 7, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.82% | 50 |
| Jan 6, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.41% | - |
| Jan 5, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 1.68% | - |
| Jan 2, 2026 | 4.77 | 4.77 | 4.77 | 4.77 | 4.77 | -1.85% | - |
| Dec 30, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1.25% | - |
| Dec 29, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.64% | - |
| Dec 23, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.20% | - |
| Dec 22, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -0.61% | - |
| Dec 19, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.20% | - |
| Dec 18, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -0.41% | - |
| Dec 17, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.82% | - |
| Dec 16, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -5.23% | - |
| Dec 15, 2025 | 4.84 | 5.16 | 4.84 | 5.16 | 5.16 | 5.31% | 4 |
| Dec 12, 2025 | 4.94 | 4.94 | 4.90 | 4.90 | 4.90 | -2.00% | 200 |
| Dec 11, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.21% | - |
| Dec 10, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -1.59% | - |
| Dec 9, 2025 | 5.04 | 5.04 | 5.02 | 5.02 | 5.02 | 2.45% | 30 |
| Dec 8, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.20% | - |
| Dec 5, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.20% | - |
| Dec 4, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Dec 3, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Dec 2, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Dec 1, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.39% | - |
| Nov 28, 2025 | 4.90 | 5.02 | 4.90 | 5.02 | 5.02 | 1.01% | 1,000 |
| Nov 27, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.61% | - |
| Nov 26, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.61% | - |
| Nov 25, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.82% | - |
| Nov 24, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.41% | - |
| Nov 21, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.62% | - |
| Nov 20, 2025 | 4.77 | 4.82 | 4.77 | 4.82 | 4.82 | - | 300 |
| Nov 19, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.82% | - |
| Nov 18, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.62% | - |
| Nov 17, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.82% | - |