MPC Münchmeyer Petersen Capital AG (FRA:MPCK)
Germany · Delayed Price · Currency is EUR 4.920
0.00 (0.00%)
Last updated: Oct 21, 2025, 9:03 AM CET
FRA:MPCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 4.88 | 4.98 | 4.88 | 4.98 | 4.98 | 0.81% | 500 |
| Oct 22, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 1.02% | 127 |
| Oct 21, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.20% | 127 |
| Oct 20, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.21% | 127 |
| Oct 17, 2025 | 4.89 | 4.89 | 4.87 | 4.87 | 4.87 | -0.20% | 127 |
| Oct 16, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.20% | 1,402 |
| Oct 15, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -0.41% | 1,402 |
| Oct 14, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -1.01% | 1,402 |
| Oct 13, 2025 | 4.93 | 4.99 | 4.93 | 4.96 | 4.96 | 0.20% | 1,402 |
| Oct 10, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.41% | 20 |
| Oct 9, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.40% | 20 |
| Oct 8, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 2.06% | 20 |
| Oct 7, 2025 | 4.93 | 4.93 | 4.85 | 4.85 | 4.85 | -2.61% | 20 |
| Oct 6, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 1.01% | 4,332 |
| Oct 3, 2025 | 5.04 | 5.04 | 4.93 | 4.93 | 4.93 | -2.95% | 15 |
| Oct 2, 2025 | 4.97 | 5.08 | 4.97 | 5.08 | 5.08 | -1.17% | 15 |
| Oct 1, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 3.84% | 2,700 |
| Sep 30, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.81% | 3,330 |
| Sep 29, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - | 1,096 |
| Sep 26, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -0.41% | 151 |
| Sep 25, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.41% | 2,159 |
| Sep 24, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.41% | 330 |
| Sep 23, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -0.81% | 102 |
| Sep 22, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 1.02% | 102 |
| Sep 19, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.20% | 102 |
| Sep 18, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -0.20% | 102 |
| Sep 17, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.62% | 102 |
| Sep 16, 2025 | 4.93 | 5.02 | 4.87 | 4.87 | 4.87 | -2.99% | 102 |
| Sep 15, 2025 | 4.95 | 5.02 | 4.95 | 5.02 | 5.02 | 2.45% | 402 |
| Sep 12, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.41% | 150 |
| Sep 11, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.41% | 150 |
| Sep 10, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.20% | 150 |
| Sep 9, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 1.03% | 150 |
| Sep 8, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -2.02% | 150 |
| Sep 5, 2025 | 4.82 | 4.96 | 4.82 | 4.96 | 4.96 | 3.33% | 150 |
| Sep 4, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.41% | 160 |
| Sep 3, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.21% | 160 |
| Sep 2, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -2.42% | 160 |
| Sep 1, 2025 | 4.81 | 4.95 | 4.81 | 4.95 | 4.95 | 3.13% | 160 |
| Aug 29, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.04% | 601 |
| Aug 28, 2025 | 4.79 | 4.90 | 4.79 | 4.90 | 4.90 | -1.21% | 601 |
| Aug 27, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.02% | 10 |
| Aug 26, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 2.51% | 10 |
| Aug 25, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.21% | 10 |
| Aug 22, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.62% | 10 |
| Aug 21, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 1.69% | 10 |
| Aug 20, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 1.28% | 10 |
| Aug 19, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -3.11% | 10 |
| Aug 18, 2025 | 4.72 | 4.82 | 4.72 | 4.82 | 4.82 | 2.55% | 10 |
| Aug 15, 2025 | 4.72 | 4.72 | 4.70 | 4.70 | 4.70 | 1.73% | 430 |