MPC Münchmeyer Petersen Capital AG (FRA:MPCK)
Germany · Delayed Price · Currency is EUR 4.930
+0.010 (0.20%)
At close: Mar 27, 2026
FRA:MPCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.20% | - |
| Mar 26, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -1.99% | - |
| Mar 25, 2026 | 4.75 | 5.02 | 4.75 | 5.02 | 5.02 | 6.58% | 40,840 |
| Mar 24, 2026 | 4.71 | 4.71 | 4.71 | 4.71 | 4.71 | 2.84% | - |
| Mar 23, 2026 | 4.71 | 4.71 | 4.58 | 4.58 | 4.58 | -4.58% | 500 |
| Mar 20, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.83% | - |
| Mar 19, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.62% | - |
| Mar 18, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.21% | - |
| Mar 17, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.21% | - |
| Mar 16, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.83% | - |
| Mar 13, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -1.84% | - |
| Mar 12, 2026 | 4.84 | 4.90 | 4.84 | 4.90 | 4.90 | 1.03% | 48 |
| Mar 11, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.21% | - |
| Mar 10, 2026 | 4.86 | 4.86 | 4.84 | 4.84 | 4.84 | - | 5 |
| Mar 9, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.82% | - |
| Mar 6, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.04% | - |
| Mar 5, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.62% | - |
| Mar 4, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -1.42% | - |
| Mar 3, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 1.02% | - |
| Mar 2, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -1.81% | - |
| Feb 27, 2026 | 4.95 | 4.97 | 4.95 | 4.97 | 4.97 | -0.20% | 1,200 |
| Feb 26, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 1.63% | - |
| Feb 25, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.82% | - |
| Feb 24, 2026 | 4.91 | 4.91 | 4.86 | 4.86 | 4.86 | -0.61% | 45 |
| Feb 23, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | - | - |
| Feb 20, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.20% | - |
| Feb 19, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.04% | - |
| Feb 18, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.62% | - |
| Feb 17, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -1.02% | - |
| Feb 16, 2026 | 4.89 | 4.91 | 4.89 | 4.91 | 4.91 | -0.20% | 200 |
| Feb 13, 2026 | 4.95 | 4.95 | 4.92 | 4.92 | 4.92 | -0.20% | 1,600 |
| Feb 12, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.80% | - |
| Feb 11, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 1.02% | - |
| Feb 10, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.61% | - |
| Feb 9, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -2.20% | - |
| Feb 6, 2026 | 4.95 | 5.00 | 4.95 | 5.00 | 5.00 | 2.25% | 1,000 |
| Feb 5, 2026 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -3.36% | - |
| Feb 4, 2026 | 5.08 | 5.08 | 5.06 | 5.06 | 5.06 | -2.32% | 16 |
| Feb 3, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 4.23% | 1,000 |
| Feb 2, 2026 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | -3.31% | - |
| 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% | - |