MPC Münchmeyer Petersen Capital AG (FRA:MPCK)
Germany · Delayed Price · Currency is EUR 5.26
+0.06 (1.15%)
Last updated: Aug 27, 2026, 8:08 AM CET
FRA:MPCK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.50 | 5.50 | 5.12 | 5.20 | - | -5.80% | 37,000 |
| Aug 25, 2026 | 5.26 | 5.54 | 5.26 | 5.52 | 5.52 | 4.15% | 1,300 |
| Aug 24, 2026 | 5.28 | 5.30 | 5.28 | 5.30 | 5.30 | -0.38% | 1,500 |
| Aug 21, 2026 | 5.22 | 5.32 | 5.22 | 5.32 | 5.32 | 2.70% | 1,000 |
| Aug 20, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - | - |
| Aug 19, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.77% | - |
| Aug 18, 2026 | 5.34 | 5.34 | 5.22 | 5.22 | 5.22 | -0.38% | 1,250 |
| Aug 17, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 0.77% | - |
| Aug 14, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.76% | - |
| Aug 13, 2026 | 5.22 | 5.24 | 5.22 | 5.24 | 5.24 | - | 103 |
| Aug 12, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | - | - |
| Aug 11, 2026 | 5.22 | 5.30 | 5.22 | 5.24 | 5.24 | 0.38% | 1,570 |
| Aug 10, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 1.16% | - |
| Aug 7, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | -1.53% | - |
| Aug 6, 2026 | 5.14 | 5.24 | 5.14 | 5.24 | 5.24 | 1.95% | 350 |
| Aug 5, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | - |
| Aug 4, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -0.39% | - |
| Aug 3, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 1.18% | - |
| Jul 31, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.78% | - |
| Jul 30, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | - | - |
| Jul 29, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -0.77% | - |
| Jul 28, 2026 | 5.12 | 5.18 | 5.12 | 5.18 | 5.18 | 2.37% | 16 |
| Jul 27, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.39% | - |
| Jul 24, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 1.20% | - |
| Jul 23, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.79% | - |
| Jul 22, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.40% | - |
| Jul 21, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -1.56% | - |
| Jul 20, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.39% | - |
| Jul 17, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 1.59% | - |
| Jul 16, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.40% | - |
| Jul 15, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 1.82% | - |
| Jul 14, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | - |
| Jul 13, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 2.48% | - |
| Jul 10, 2026 | 5.10 | 5.10 | 4.83 | 4.83 | 4.83 | -4.55% | 7 |
| Jul 9, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -1.17% | - |
| Jul 8, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.39% | - |
| Jul 7, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.78% | - |
| Jul 6, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.39% | - |
| Jul 3, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -4.15% | - |
| Jul 2, 2026 | 5.22 | 5.30 | 5.22 | 5.30 | 5.30 | 0.76% | 950 |
| Jul 1, 2026 | 5.22 | 5.26 | 5.22 | 5.26 | 5.26 | 0.38% | 950 |
| Jun 30, 2026 | 5.12 | 5.24 | 5.12 | 5.24 | 5.24 | 0.38% | 543 |
| Jun 29, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 1.16% | - |
| Jun 26, 2026 | 5.06 | 5.18 | 5.06 | 5.16 | 5.16 | 1.98% | 3,980 |
| Jun 25, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.39% | - |
| Jun 24, 2026 | 5.06 | 5.08 | 5.06 | 5.08 | 5.08 | -2.31% | 6 |
| Jun 23, 2026 | 4.99 | 5.20 | 4.99 | 5.20 | 5.20 | 1.17% | 980 |
| Jun 22, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -0.39% | - |
| Jun 19, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | - |
| Jun 18, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | - |