Skip to main content
logo
MPC Container Ships ASA (LON:0A27)
London flag London · Delayed Price · Currency is GBP · Price in NOK
18.34
+0.23 (1.28%)
At close: Feb 6, 2026

MPC Container Ships ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202618.2918.4018.2518.3418.341.28%46,632
Feb 5, 202618.0118.3018.0018.1118.11-0.75%41,623
Feb 4, 202618.6718.7718.0318.2418.24-3.67%41,962
Feb 3, 202618.8219.1018.6518.9418.941.45%54,671
Feb 2, 202618.4418.7818.4218.6718.670.37%65,296
Jan 30, 202618.4518.6418.1718.6018.601.05%105,302
Jan 29, 202618.3018.7618.2318.4118.411.25%127,614
Jan 28, 202617.8018.2817.6618.1818.181.85%160,710
Jan 27, 202617.6817.9017.6017.8517.851.04%363,565
Jan 26, 202617.6917.7717.6017.6717.670.56%496,809
Jan 23, 202617.7517.8617.4217.5717.57-1.81%81,737
Jan 22, 202618.0518.2017.8717.8917.890.62%106,947
Jan 21, 202617.7217.8917.6417.7817.78-0.59%51,181
Jan 20, 202617.7018.0017.6117.8917.890.82%76,454
Jan 19, 202617.9817.9817.6617.7417.74-1.04%34,092
Jan 16, 202618.0218.2417.9217.9317.93-0.49%72,461
Jan 15, 202618.4718.5917.8518.0118.01-2.73%65,275
Jan 14, 202618.6718.7018.4518.5218.52-1.17%76,864
Jan 13, 202618.3518.9118.3118.7418.741.93%49,000
Jan 12, 202618.2118.5517.9918.3918.390.49%156,243
Jan 9, 202618.4318.6418.1918.3018.30-0.65%95,776
Jan 8, 202618.2518.4218.1118.4218.422.39%111,026
Jan 7, 202617.4918.1517.4017.9917.993.88%71,547
Jan 6, 202617.3917.4417.0917.3117.311.15%35,366
Jan 5, 202617.3017.4016.9617.1217.12-2.17%61,092
Jan 2, 202617.6917.7317.1717.5017.50-0.70%73,208
Dec 30, 202517.5517.7217.5117.6217.622.13%35,307
Dec 29, 202517.1317.4417.0717.2517.251.69%25,116
Dec 23, 202517.0317.0316.8416.9716.97-0.02%381,358
Dec 22, 202517.1717.1916.9616.9716.97-0.82%34,248
Dec 19, 202517.4817.5017.0317.1117.11-2.63%142,886
Dec 18, 202517.4817.6317.4617.5717.570.08%36,321
Dec 17, 202517.8117.8917.4817.5617.56-1.51%23,330
Dec 16, 202517.6918.0617.6017.8317.832.94%36,993
Dec 15, 202517.3417.4017.1917.3217.32-3.43%56,416
Dec 12, 202518.1418.1417.2517.9417.94-0.84%28,754
Dec 11, 202517.8418.1317.7518.0918.09-1.90%27,305
Dec 10, 202518.5018.5418.2718.4417.93-0.65%212,349
Dec 9, 202518.5018.6318.4618.5618.050.37%567,642
Dec 8, 202518.2918.6718.1718.4917.981.59%95,520
Dec 5, 202518.4018.4018.1018.2017.70-0.98%44,322
Dec 4, 202518.1618.4418.1618.3817.871.23%27,423
Dec 3, 202518.0018.3217.9818.1617.661.13%31,737
Dec 2, 202518.1718.1717.8717.9517.46-0.88%81,508
Dec 1, 202517.9818.3017.9518.1117.621.11%212,558
Nov 28, 202517.5118.1217.4717.9217.42-0.93%45,570
Nov 27, 202517.2918.5317.2218.0817.597.52%241,820
Nov 26, 202516.7216.9016.6416.8216.360.04%94,004
Nov 25, 202516.6617.0516.6416.8116.35-0.54%48,843
Nov 24, 202517.0617.1316.5516.9016.44-1.02%94,880