MPC Caribbean Clean Energy Limited (JMSE:MPCCEL)
Jamaica · Delayed Price · Currency is JMD 44.50
+0.80 (1.83%)
At close: Feb 9, 2026
JMSE:MPCCEL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 44.50 | 44.50 | 43.99 | 44.50 | 44.50 | 1.83% | 845 |
| Feb 6, 2026 | 43.70 | 43.70 | 41.80 | 43.70 | 43.70 | 15.00% | 31 |
| Feb 4, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -13.64% | 132 |
| Feb 3, 2026 | 44.00 | 44.00 | 43.99 | 44.00 | 44.00 | - | 337 |
| Jan 30, 2026 | 44.00 | 44.00 | 41.00 | 44.00 | 44.00 | 7.32% | 618 |
| Jan 29, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 7.89% | 3 |
| Jan 28, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 19.50% | 5 |
| Jan 27, 2026 | 31.80 | 41.15 | 31.80 | 31.80 | 31.80 | -27.73% | 1,066 |
| Jan 26, 2026 | 44.00 | 44.00 | 37.40 | 44.00 | 44.00 | - | 1,001 |
| Jan 22, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 4.76% | 348 |
| Jan 20, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -4.55% | 500 |
| Jan 15, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 50 |
| Jan 12, 2026 | 44.00 | 44.00 | 43.00 | 44.00 | 44.00 | - | 27 |
| Jan 9, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -2.22% | 10 |
| Jan 7, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - | 264 |
| Jan 5, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -4.26% | 67 |
| Dec 31, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 4.44% | 22 |
| Dec 29, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 7.14% | 351 |
| Dec 18, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -0.59% | 175 |
| Dec 17, 2025 | 42.25 | 42.25 | 42.25 | 42.25 | 42.25 | 29.96% | 12 |
| Dec 16, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | -15.01% | 152 |
| Dec 12, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - | 5 |
| Dec 10, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | -18.62% | 5 |
| Dec 2, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 200 |
| Nov 27, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - | 108 |
| Nov 26, 2025 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 6.84% | 51 |
| Nov 24, 2025 | 43.99 | 43.99 | 43.99 | 43.99 | 43.99 | 15.01% | 2 |
| Nov 21, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | -15.00% | 8 |
| Nov 20, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 0.02% | 450 |
| Nov 19, 2025 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | - | 9 |
| Nov 18, 2025 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | 16.86% | 1 |
| Nov 13, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -14.43% | 100 |
| Nov 11, 2025 | 44.99 | 44.99 | 44.99 | 44.99 | 44.99 | -4.32% | 500 |
| Nov 6, 2025 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | -2.65% | 20 |
| Nov 5, 2025 | 48.30 | 48.30 | 43.00 | 48.30 | 48.30 | 15.00% | 412 |
| Nov 3, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 0.96% | 767 |
| Oct 24, 2025 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | -2.12% | 150 |
| Oct 22, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | -1.14% | 500 |
| Oct 21, 2025 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | 3.59% | 225 |
| Oct 16, 2025 | 41.50 | 42.50 | 41.50 | 41.50 | 41.50 | -3.47% | 288 |
| Oct 14, 2025 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | 1.15% | 1 |
| Oct 13, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | 1,623 |
| Oct 10, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - | 9 |
| Oct 9, 2025 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 0.02% | 2,130 |
| Oct 7, 2025 | 42.49 | 42.49 | 42.49 | 42.49 | 42.49 | -15.19% | 21 |
| Oct 3, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -0.02% | 135 |
| Sep 30, 2025 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | - | 27 |
| Sep 29, 2025 | 50.11 | 50.11 | 50.11 | 50.11 | 50.11 | 17.63% | 2 |
| Sep 26, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | -15.00% | 251 |
| Sep 24, 2025 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - | 1 |