MSE:MPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	0.37	0.37	0.37	0.37	0.37	-	1,250
May 26, 2026	0.37	0.37	0.37	0.37	0.37	-	2,250
May 25, 2026	0.37	0.37	0.37	0.37	0.37	-3.17%	6,470
May 21, 2026	0.37	0.38	0.37	0.38	0.38	3.28%	20,030
May 19, 2026	0.37	0.37	0.37	0.37	0.37	-3.68%	11,502
May 15, 2026	0.38	0.38	0.37	0.38	0.38	-	2,173
May 12, 2026	0.38	0.38	0.38	0.38	0.38	-1.55%	880
May 11, 2026	0.37	0.39	0.37	0.39	0.39	1.58%	43,497
May 7, 2026	0.38	0.38	0.38	0.38	0.38	-	225
May 6, 2026	0.37	0.38	0.37	0.38	0.38	7.95%	3,000
May 5, 2026	0.35	0.35	0.35	0.35	0.35	-7.37%	2,000
Apr 22, 2026	0.38	0.38	0.38	0.38	0.38	3.83%	10,000
Apr 20, 2026	0.37	0.37	0.37	0.37	0.37	-3.68%	50,150
Apr 16, 2026	0.35	0.38	0.35	0.38	0.38	4.11%	20,400
Apr 14, 2026	0.38	0.38	0.38	0.38	0.37	-	1,000
Apr 13, 2026	0.38	0.38	0.38	0.38	0.37	1.60%	1,045
Apr 7, 2026	0.37	0.37	0.37	0.37	0.36	-10.95%	1,720
Apr 2, 2026	0.37	0.42	0.37	0.42	0.40	16.67%	1,050
Mar 30, 2026	0.36	0.36	0.36	0.36	0.35	-16.28%	2,400
Mar 9, 2026	0.34	0.43	0.34	0.43	0.41	-4.44%	800
Mar 5, 2026	0.40	0.45	0.40	0.45	0.43	12.50%	50,000
Mar 4, 2026	0.40	0.40	0.40	0.40	0.38	-	50,000
Mar 2, 2026	0.40	0.40	0.40	0.40	0.38	-	20,000
Feb 26, 2026	0.39	0.40	0.39	0.40	0.38	-	14,784
Feb 23, 2026	0.39	0.40	0.39	0.40	0.38	2.56%	62,533
Feb 20, 2026	0.37	0.39	0.35	0.39	0.37	11.43%	37,300
Feb 18, 2026	0.35	0.35	0.35	0.35	0.34	-5.41%	3,500
Feb 17, 2026	0.37	0.37	0.37	0.37	0.36	-	300,000
Feb 16, 2026	0.35	0.37	0.34	0.37	0.36	8.19%	418,672
Feb 13, 2026	0.34	0.34	0.34	0.34	0.33	-	50,735
Feb 11, 2026	0.34	0.34	0.34	0.34	0.33	1.18%	30,000
Feb 6, 2026	0.34	0.34	0.34	0.34	0.32	-	40,224
Feb 5, 2026	0.34	0.34	0.34	0.34	0.32	0.60%	5,000
Feb 3, 2026	0.34	0.34	0.34	0.34	0.32	-4.00%	2,200
Jan 23, 2026	0.34	0.35	0.34	0.35	0.34	4.79%	89,880
Jan 16, 2026	0.33	0.33	0.33	0.33	0.32	-4.57%	120
Jan 13, 2026	0.33	0.35	0.33	0.35	0.34	-	14,180
Jan 8, 2026	0.33	0.35	0.33	0.35	0.34	-2.78%	1,500
Dec 30, 2025	0.36	0.36	0.36	0.36	0.35	2.86%	3,150
Dec 23, 2025	0.33	0.35	0.33	0.35	0.34	-	428
Dec 19, 2025	0.35	0.35	0.35	0.35	0.34	-	9,492
Dec 18, 2025	0.34	0.35	0.34	0.35	0.34	-	2,400
Dec 11, 2025	0.33	0.35	0.33	0.35	0.34	6.06%	18,548
Dec 10, 2025	0.33	0.33	0.33	0.33	0.32	-8.33%	157
Dec 2, 2025	0.34	0.36	0.34	0.36	0.35	9.09%	12,000
Nov 28, 2025	0.33	0.33	0.33	0.33	0.32	-	1,895
Nov 27, 2025	0.33	0.33	0.33	0.33	0.32	0.61%	500