MSE:MPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	0.40	0.40	0.40	0.40	0.40	-	50,000
Mar 2, 2026	0.40	0.40	0.40	0.40	0.40	-	20,000
Feb 26, 2026	0.39	0.40	0.39	0.40	0.40	-	14,784
Feb 23, 2026	0.39	0.40	0.39	0.40	0.40	2.56%	62,533
Feb 20, 2026	0.39	0.39	0.35	0.39	0.39	11.43%	37,300
Feb 18, 2026	0.35	0.35	0.35	0.35	0.35	-5.41%	3,500
Feb 17, 2026	0.37	0.37	0.37	0.37	0.37	-	300,000
Feb 16, 2026	0.35	0.37	0.34	0.37	0.37	8.19%	418,672
Feb 13, 2026	0.34	0.34	0.34	0.34	0.34	-	50,735
Feb 11, 2026	0.34	0.34	0.34	0.34	0.34	1.18%	30,000
Feb 6, 2026	0.34	0.34	0.34	0.34	0.34	-	40,224
Feb 5, 2026	0.34	0.34	0.34	0.34	0.34	0.60%	5,000
Feb 3, 2026	0.34	0.34	0.34	0.34	0.34	-4.00%	2,200
Jan 23, 2026	0.34	0.35	0.34	0.35	0.35	4.79%	89,880
Jan 16, 2026	0.33	0.33	0.33	0.33	0.33	-4.57%	120
Jan 13, 2026	0.33	0.35	0.33	0.35	0.35	-	14,180
Jan 8, 2026	0.35	0.35	0.33	0.35	0.35	-2.78%	1,500
Dec 30, 2025	0.36	0.36	0.36	0.36	0.36	2.86%	3,150
Dec 23, 2025	0.33	0.35	0.33	0.35	0.35	-	428
Dec 19, 2025	0.35	0.35	0.35	0.35	0.35	-	9,492
Dec 18, 2025	0.34	0.35	0.34	0.35	0.35	-	2,400
Dec 11, 2025	0.33	0.35	0.33	0.35	0.35	6.06%	18,548
Dec 10, 2025	0.33	0.33	0.33	0.33	0.33	-8.33%	157
Dec 2, 2025	0.34	0.36	0.34	0.36	0.36	9.09%	12,000
Nov 28, 2025	0.33	0.33	0.33	0.33	0.33	-	1,895
Nov 27, 2025	0.33	0.33	0.33	0.33	0.33	0.61%	500
Nov 26, 2025	0.33	0.33	0.33	0.33	0.33	-	10,000
Nov 24, 2025	0.33	0.33	0.33	0.33	0.33	-0.61%	3,316
Nov 18, 2025	0.33	0.33	0.33	0.33	0.33	-5.71%	16,900
Nov 13, 2025	0.33	0.35	0.31	0.35	0.35	6.71%	88,550
Nov 10, 2025	0.33	0.33	0.33	0.33	0.33	-	10,222
Nov 7, 2025	0.33	0.33	0.33	0.33	0.33	-	2,109
Nov 6, 2025	0.33	0.33	0.33	0.33	0.33	-	287
Nov 5, 2025	0.33	0.33	0.33	0.33	0.33	-3.53%	2,000
Oct 30, 2025	0.34	0.34	0.34	0.34	0.34	3.03%	2,845
Oct 27, 2025	0.33	0.33	0.33	0.33	0.33	-	13,000
Oct 21, 2025	0.33	0.33	0.33	0.33	0.33	1.85%	1,700
Oct 20, 2025	0.33	0.33	0.32	0.32	0.32	-1.82%	3,000
Oct 16, 2025	0.33	0.33	0.33	0.33	0.33	-0.60%	291
Oct 14, 2025	0.33	0.33	0.33	0.33	0.33	0.61%	9,100
Oct 9, 2025	0.33	0.33	0.33	0.33	0.33	-2.94%	18,300
Oct 1, 2025	0.35	0.35	0.34	0.34	0.34	-	55,387
Sep 30, 2025	0.34	0.34	0.34	0.34	0.34	-0.58%	20,873
Sep 29, 2025	0.34	0.34	0.34	0.34	0.34	-	183
Sep 26, 2025	0.34	0.34	0.34	0.34	0.34	-	1,182
Sep 24, 2025	0.34	0.34	0.34	0.34	0.34	0.59%	800
Sep 15, 2025	0.34	0.34	0.34	0.34	0.34	-6.08%	1,150
Sep 12, 2025	0.36	0.36	0.34	0.36	0.36	13.12%	58,701