Skip to main content
logo
MPC Container Ships ASA (LON:0A27)
London flag London · Delayed Price · Currency is GBP · Price in NOK
18.56
+0.07 (0.38%)
At close: Dec 9, 2025

MPC Container Ships ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 9, 202518.5018.6318.4618.5618.560.37%567,642
Dec 8, 202518.2918.6718.1718.4918.491.59%95,520
Dec 5, 202518.4018.4018.1018.2018.20-0.98%44,322
Dec 4, 202518.1618.4418.1618.3818.381.23%25,134
Dec 3, 202518.0018.3217.9818.1618.161.13%31,737
Dec 2, 202518.1718.1717.8717.9517.95-0.88%81,508
Dec 1, 202517.9818.3017.9518.1118.111.11%212,558
Nov 28, 202517.5118.1217.4717.9217.92-0.93%45,570
Nov 27, 202517.2918.5317.2218.0818.087.52%241,820
Nov 26, 202516.7216.9016.6416.8216.820.04%94,004
Nov 25, 202516.6617.0516.6416.8116.81-0.54%48,843
Nov 24, 202517.0617.1316.5516.9016.90-1.02%94,880
Nov 21, 202517.3017.3316.9617.0817.08-2.29%217,652
Nov 20, 202517.6517.8717.2117.4817.48-3.22%74,097
Nov 19, 202517.7318.0817.7218.0618.062.32%39,452
Nov 18, 202517.5317.8017.5317.6517.650.02%30,645
Nov 17, 202517.4917.8817.4317.6517.651.84%47,164
Nov 14, 202516.9017.4916.8117.3317.332.75%61,679
Nov 13, 202517.2017.2816.8616.8716.87-2.51%42,459
Nov 12, 202517.5017.5017.2317.3017.30-0.85%40,129
Nov 11, 202517.8918.0017.4217.4517.45-2.99%155,943
Nov 10, 202517.8818.1017.8417.9917.991.36%67,109
Nov 7, 202517.5017.8517.5017.7517.741.79%158,161
Nov 6, 202517.0017.6016.9517.4317.431.24%81,931
Nov 5, 202517.1117.3617.0517.2217.22-0.38%11,773
Nov 4, 202517.4817.5317.2517.2917.29-1.88%88,405
Nov 3, 202517.6417.8117.5017.6217.620.69%68,549
Oct 31, 202517.4017.7017.3517.5017.50-0.32%33,630
Oct 30, 202517.5317.6917.3117.5617.55-0.74%48,857
Oct 29, 202517.0617.7517.0617.6917.693.79%38,062
Oct 28, 202516.8017.2316.8017.0417.041.22%47,756
Oct 27, 202516.8216.9316.7116.8416.840.97%40,486
Oct 24, 202516.7816.8616.6216.6716.67-0.95%100,419
Oct 23, 202516.2716.9716.2716.8316.834.29%118,111
Oct 22, 202516.2816.3616.1416.1416.14-0.59%114,468
Oct 21, 202516.5216.5216.1216.2416.24-1.96%59,994
Oct 20, 202516.2716.6316.2216.5616.563.58%140,666
Oct 17, 202515.8816.3115.8715.9915.990.04%39,608
Oct 16, 202515.9816.1115.9415.9815.980.12%149,314
Oct 15, 202515.7716.0215.7715.9615.960.21%35,222
Oct 14, 202515.8315.9915.6915.9315.930.42%147,992
Oct 13, 202515.3515.9215.3515.8615.860.58%115,892
Oct 10, 202515.5815.8615.5215.7715.770.09%45,800
Oct 9, 202515.7215.8915.6115.7615.76-0.77%40,246
Oct 8, 202515.9116.1115.7415.8815.88-0.99%51,099
Oct 7, 202516.3116.3115.9116.0416.03-1.73%32,615
Oct 6, 202516.4616.4716.0216.3216.32-0.78%108,115
Oct 3, 202516.4916.6816.2616.4516.44-0.09%144,842
Oct 2, 202516.5616.7716.4016.4616.46-0.74%81,592
Oct 1, 202516.5016.7316.5016.5816.58-0.92%1,833,215