MPC Münchmeyer Petersen Capital AG (FRA:MPCK)
Germany · Delayed Price · Currency is EUR 5.06
+0.07 (1.40%)
Last updated: Apr 24, 2026, 5:35 PM CET
FRA:MPCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 5.00 | 5.10 | 5.00 | 5.06 | - | 3.27% | 5,093 |
| 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 |
| 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% | - |