Michelmersh Brick Holdings plc (FRA:MPO)
1.060
0.00 (0.00%)
At close: Sep 26, 2025
FRA:MPO Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 29, 2025 | 1.06 | 1.15 | 1.06 | 1.15 | 1.15 | 8.49% | 260 |
Sep 26, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | 378 |
Sep 25, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | 378 |
Sep 24, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.93% | 378 |
Sep 23, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 378 |
Sep 22, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 378 |
Sep 19, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 378 |
Sep 18, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | - | 378 |
Sep 17, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -9.24% | 378 |
Sep 16, 2025 | 1.10 | 1.19 | 1.10 | 1.19 | 1.19 | 9.17% | 378 |
Sep 15, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 1,309 |
Sep 12, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 1,309 |
Sep 11, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.68% | 1,309 |
Sep 10, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 4.67% | 1,309 |
Sep 9, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -10.83% | 1,309 |
Sep 8, 2025 | 1.05 | 1.20 | 1.05 | 1.20 | 1.20 | 16.50% | 1,309 |
Sep 5, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | 223 |
Sep 4, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | 223 |
Sep 3, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | -6.42% | 223 |
Sep 2, 2025 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -3.54% | 223 |
Sep 1, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.59% | 3,000 |
Aug 29, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | 3,000 |
Aug 28, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.86% | 3,000 |
Aug 27, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.85% | 3,000 |
Aug 26, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 3,000 |
Aug 25, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.86% | 3,000 |
Aug 22, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 3,000 |
Aug 21, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 3,000 |
Aug 20, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | 3,000 |
Aug 19, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.87% | 3,000 |
Aug 18, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.86% | 3,000 |
Aug 15, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | 3,000 |
Aug 14, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 0.87% | 3,000 |
Aug 13, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -1.71% | 3,000 |
Aug 12, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.85% | 3,000 |
Aug 11, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 3,000 |
Aug 8, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.85% | 3,000 |
Aug 7, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.68% | 3,000 |
Aug 6, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.46% | 3,000 |
Aug 5, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | 3,000 |
Aug 4, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | 3,000 |
Aug 1, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 3,000 |
Jul 31, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | 3,000 |
Jul 30, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | 3,000 |
Jul 29, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | 3,000 |
Jul 28, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | 3,000 |
Jul 25, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 3,000 |
Jul 24, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 3,000 |
Jul 23, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | 3,000 |
Jul 22, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.57% | 3,000 |