Skip to main content
logo
MPC Container Ships ASA (OSL:MPCC)
Norway flag Norway · Delayed Price · Currency is NOK
16.66
-0.06 (-0.33%)
Oct 24, 2025, 4:25 PM CET

MPC Container Ships ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202516.7716.9116.5916.6616.66-0.30%998,526
Oct 23, 202516.2716.9716.2716.7116.712.89%2,748,251
Oct 22, 202516.1816.3616.1316.2416.240.43%3,005,640
Oct 21, 202516.5616.5616.1116.1716.17-2.36%1,324,087
Oct 20, 202516.2616.6316.1516.5616.561.66%1,168,582
Oct 17, 202515.9016.3015.8416.2916.291.69%2,143,440
Oct 16, 202515.9816.1315.9116.0216.020.31%1,397,677
Oct 15, 202515.8016.0215.7615.9715.970.95%1,512,072
Oct 14, 202515.8515.9915.7015.8215.82-0.32%2,163,527
Oct 13, 202515.5015.9415.3015.8715.871.08%2,362,195
Oct 10, 202515.6015.8915.5015.7015.700.32%2,626,115
Oct 9, 202515.7215.9415.6115.6515.65-1.26%2,277,456
Oct 8, 202515.9016.1315.7315.8515.85-0.25%2,417,592
Oct 7, 202516.3516.3615.8315.8915.89-2.81%3,045,875
Oct 6, 202516.4516.4616.1516.3516.35-0.30%1,524,820
Oct 3, 202516.5816.7016.2616.4016.400.06%2,067,137
Oct 2, 202516.5616.7716.3916.3916.39-0.79%1,599,380
Oct 1, 202516.5016.7416.4916.5216.520.24%1,744,490
Sep 30, 202516.8216.9316.4816.4816.48-2.20%3,105,700
Sep 29, 202517.0617.0616.5916.8516.85-1.35%2,320,933
Sep 26, 202517.3017.4316.8817.0817.08-0.99%3,431,872
Sep 25, 202517.4317.7317.2517.2517.25-1.26%2,092,652
Sep 24, 202517.4517.4917.2417.4717.470.23%1,316,921
Sep 23, 202517.6017.6817.1817.4317.43-1.25%2,835,552
Sep 22, 202517.3517.6617.2317.6517.65-1.12%2,360,363
Sep 19, 202518.6018.6317.8517.8517.36-3.77%7,113,896
Sep 18, 202518.3918.7618.2718.5518.041.09%3,403,311
Sep 17, 202518.3918.5518.1318.3517.84-0.05%1,998,946
Sep 16, 202518.3018.4218.1818.3617.85-0.22%2,601,734
Sep 15, 202518.1518.4318.1118.4017.891.77%2,003,681
Sep 12, 202518.0418.2817.9618.0817.570.56%2,142,137
Sep 11, 202518.0118.1117.8717.9817.48-1.21%1,907,430
Sep 10, 202518.6218.6317.9318.2017.69-2.20%3,580,688
Sep 9, 202518.6618.8018.5218.6118.090.49%1,752,919
Sep 8, 202518.3818.6818.2218.5218.010.87%1,878,542
Sep 5, 202518.3418.6518.2118.3617.850.49%2,255,530
Sep 4, 202518.0118.2917.8618.2717.761.90%2,192,284
Sep 3, 202518.0018.1117.8817.9317.43-0.06%1,196,759
Sep 2, 202517.9018.2717.8817.9417.440.56%2,458,259
Sep 1, 202517.9918.2017.7917.8417.35-0.56%2,017,253
Aug 29, 202518.0018.1417.8017.9417.45-0.33%2,474,361
Aug 28, 202518.0018.5617.9818.0017.51-5,404,216
Aug 27, 202518.5318.6517.7318.0017.51-6.78%10,787,169
Aug 26, 202519.0219.6218.6819.3118.780.57%5,629,069
Aug 25, 202519.7519.7519.1619.2018.67-2.09%2,547,599
Aug 22, 202519.1519.6919.1519.6119.072.78%3,507,718
Aug 21, 202519.0419.2619.0019.0818.560.10%1,209,181
Aug 20, 202519.0019.1818.8619.0618.540.05%1,077,698
Aug 19, 202518.9219.3618.9119.0518.530.74%1,714,471
Aug 18, 202519.2519.2518.8518.9118.39-1.97%1,574,770