MPC Münchmeyer Petersen Capital AG (FRA:MPCK)
Germany · Delayed Price · Currency is EUR 4.820
-0.010 (-0.21%)
Last updated: Jul 31, 2025
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 4.82 | 4.85 | 4.82 | 4.84 | - | 0.21% | 9,459 |
| 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 |
| Jun 18, 2025 | 5.20 | 5.24 | 5.20 | 5.24 | - | 0.38% | 500 |
| Jun 17, 2025 | 5.30 | 5.30 | 5.18 | 5.22 | - | -1.51% | 1,388 |
| Jun 16, 2025 | 5.58 | 5.58 | 5.20 | 5.30 | - | -3.99% | 7,023 |
| Jun 13, 2025 | 5.64 | 5.64 | 5.38 | 5.52 | - | -1.78% | 20,286 |
| Jun 12, 2025 | 5.68 | 5.80 | 5.60 | 5.62 | - | -1.06% | 24,982 |
| Jun 11, 2025 | 5.60 | 5.68 | 5.56 | 5.68 | - | - | 15,663 |
| Jun 10, 2025 | 5.58 | 5.68 | 5.56 | 5.68 | - | 4.80% | 36,027 |
| Jun 9, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | - | - | 15,311 |
| Jun 6, 2025 | 5.48 | 5.48 | 5.42 | 5.42 | - | - | 6,467 |
| Jun 5, 2025 | 5.42 | 5.46 | 5.42 | 5.42 | - | -0.73% | 1,047 |
| Jun 4, 2025 | 5.32 | 5.46 | 5.32 | 5.46 | - | 2.63% | 1,000 |
| Jun 3, 2025 | 5.42 | 5.48 | 5.32 | 5.32 | - | -1.48% | 2,615 |
| Jun 2, 2025 | 5.30 | 5.44 | 5.30 | 5.40 | - | - | 1,393 |
| May 30, 2025 | 5.36 | 5.40 | 5.34 | 5.40 | - | -1.10% | 2,797 |
| May 29, 2025 | 5.48 | 5.48 | 5.46 | 5.46 | - | 0.37% | 180 |
| May 28, 2025 | 5.46 | 5.46 | 5.44 | 5.44 | - | - | 1,602 |
| May 27, 2025 | 5.36 | 5.46 | 5.36 | 5.44 | - | 0.74% | 2,109 |
| May 26, 2025 | 5.42 | 5.42 | 5.40 | 5.40 | - | 0.75% | 250 |
| May 23, 2025 | 5.32 | 5.46 | 5.32 | 5.36 | - | -1.11% | 5,806 |