MPC Münchmeyer Petersen Capital AG (FRA:MPCK)
Germany · Delayed Price · Currency is EUR 5.50
-0.02 (-0.36%)
Last updated: Jun 3, 2026, 5:35 PM CET
FRA:MPCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.10% | - |
| Jun 2, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.37% | - |
| Jun 1, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -1.45% | 1,000 |
| May 29, 2026 | 5.38 | 5.50 | 5.38 | 5.50 | 5.50 | 1.10% | 850 |
| May 28, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.37% | - |
| May 27, 2026 | 5.42 | 5.46 | 5.42 | 5.46 | 5.46 | 2.63% | 1,810 |
| May 26, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -2.21% | - |
| May 25, 2026 | 5.36 | 5.44 | 5.36 | 5.44 | 5.44 | 2.26% | 170 |
| May 22, 2026 | 5.38 | 5.38 | 5.32 | 5.32 | 5.32 | -1.85% | 40 |
| May 21, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 1.50% | - |
| May 20, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -0.74% | - |
| May 19, 2026 | 5.32 | 5.38 | 5.32 | 5.38 | 5.38 | - | 1,466 |
| May 18, 2026 | 5.32 | 5.38 | 5.32 | 5.38 | 5.38 | 0.75% | 39 |
| May 15, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -1.48% | 620 |
| May 14, 2026 | 5.34 | 5.42 | 5.34 | 5.42 | 5.42 | -0.73% | 2,537 |
| May 13, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | - | - |
| May 12, 2026 | 5.42 | 5.46 | 5.40 | 5.46 | 5.46 | 0.37% | 127 |
| May 11, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.37% | - |
| May 8, 2026 | 5.30 | 5.42 | 5.30 | 5.42 | 5.42 | 0.74% | 24 |
| May 7, 2026 | 5.34 | 5.42 | 5.34 | 5.38 | 5.38 | -1.47% | 2,530 |
| May 6, 2026 | 5.30 | 5.46 | 5.30 | 5.46 | 5.46 | 5.81% | 20 |
| May 5, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 1.98% | - |
| May 4, 2026 | 5.18 | 5.20 | 5.06 | 5.06 | 5.06 | -1.17% | 1,921 |
| Apr 30, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 0.39% | - |
| Apr 29, 2026 | 5.12 | 5.12 | 5.10 | 5.10 | 5.10 | 2.41% | 352 |
| Apr 28, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - | - |
| Apr 27, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -0.40% | - |
| Apr 24, 2026 | 4.92 | 5.08 | 4.92 | 5.00 | 5.00 | 2.04% | 630 |
| Apr 23, 2026 | 5.14 | 5.14 | 4.90 | 4.90 | 4.90 | -3.54% | 100 |
| Apr 22, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -1.17% | - |
| Apr 21, 2026 | 5.16 | 5.18 | 5.14 | 5.14 | 5.14 | 0.39% | 3,250 |
| Apr 20, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 1.19% | 300 |
| Apr 17, 2026 | 5.06 | 5.18 | 5.06 | 5.06 | 5.06 | -1.17% | 944 |
| Apr 16, 2026 | 5.14 | 5.16 | 5.12 | 5.12 | 5.12 | 0.39% | 510 |
| Apr 15, 2026 | 5.16 | 5.16 | 5.10 | 5.10 | 5.10 | 1.59% | 1,938 |
| Apr 14, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | -0.40% | - |
| Apr 13, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | 2.65% | - |
| Apr 10, 2026 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -1.60% | - |
| Apr 9, 2026 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | 0.81% | - |
| Apr 8, 2026 | 4.79 | 4.95 | 4.79 | 4.95 | 4.95 | 3.56% | 300 |
| Apr 7, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.62% | 250 |
| Apr 2, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - | - |
| Apr 1, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -1.23% | - |
| Mar 31, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 1.67% | - |
| Mar 30, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -2.84% | - |
| 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 |