MPC Container Ships ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	23.00	23.08	22.46	22.91	22.91	0.17%	999,546
Mar 31, 2026	22.10	22.87	21.80	22.87	22.87	3.34%	1,707,551
Mar 30, 2026	22.30	22.37	21.58	22.13	22.13	-	1,744,194
Mar 27, 2026	22.76	22.76	22.13	22.13	22.13	-2.08%	1,049,241
Mar 26, 2026	22.58	22.87	22.11	22.60	22.60	0.09%	1,611,948
Mar 25, 2026	23.00	23.02	22.48	22.58	22.58	-1.91%	1,253,470
Mar 24, 2026	22.00	23.24	21.96	23.02	23.02	4.02%	2,560,413
Mar 23, 2026	21.85	22.28	21.30	22.13	22.13	0.36%	2,923,383
Mar 20, 2026	22.98	23.04	22.04	22.05	22.05	-6.33%	5,424,663
Mar 19, 2026	23.72	23.90	23.38	23.54	23.06	-1.92%	2,397,985
Mar 18, 2026	22.80	24.00	22.76	24.00	23.51	4.39%	3,717,616
Mar 17, 2026	22.70	23.00	22.54	22.99	22.52	1.32%	1,871,434
Mar 16, 2026	21.90	22.74	21.70	22.69	22.23	3.80%	2,060,092
Mar 13, 2026	22.64	22.68	21.46	21.86	21.42	-3.62%	3,333,225
Mar 12, 2026	22.77	23.03	22.56	22.68	22.22	-0.40%	1,591,931
Mar 11, 2026	23.10	23.54	22.72	22.77	22.31	-1.60%	2,317,903
Mar 10, 2026	22.80	23.16	22.15	23.14	22.67	1.80%	1,879,609
Mar 9, 2026	22.62	22.86	22.07	22.73	22.27	0.93%	2,713,864
Mar 6, 2026	22.78	22.78	22.26	22.52	22.06	-1.14%	2,376,107
Mar 5, 2026	23.43	23.43	22.67	22.78	22.32	-3.06%	2,432,870
Mar 4, 2026	23.02	23.50	22.65	23.50	23.02	1.60%	4,025,382
Mar 3, 2026	22.90	23.30	22.40	23.13	22.66	1.58%	3,499,000
Mar 2, 2026	22.65	23.04	22.39	22.77	22.31	2.38%	3,971,611
Feb 27, 2026	21.77	22.39	21.74	22.24	21.79	2.21%	3,994,299
Feb 26, 2026	22.17	22.62	21.75	21.76	21.32	-2.64%	3,299,308
Feb 25, 2026	21.80	22.78	21.68	22.35	21.90	2.10%	5,800,952
Feb 24, 2026	20.10	22.09	20.04	21.89	21.44	8.05%	9,651,003
Feb 23, 2026	20.45	20.71	20.23	20.26	19.85	-0.83%	2,178,080
Feb 20, 2026	20.20	20.54	20.05	20.43	20.01	1.04%	2,121,263
Feb 19, 2026	19.66	20.22	19.51	20.22	19.81	2.61%	2,928,050
Feb 18, 2026	19.17	19.79	19.17	19.71	19.30	2.95%	2,877,415
Feb 17, 2026	19.26	19.33	18.90	19.14	18.75	-1.09%	1,220,750
Feb 16, 2026	18.94	19.35	18.44	19.35	18.96	2.87%	3,265,187
Feb 13, 2026	18.74	18.83	18.38	18.81	18.43	0.40%	2,757,964
Feb 12, 2026	18.68	19.11	18.68	18.74	18.35	0.81%	3,329,160
Feb 11, 2026	18.43	18.64	18.17	18.59	18.21	0.87%	1,387,812
Feb 10, 2026	18.53	18.59	18.34	18.43	18.05	-0.24%	1,332,925
Feb 9, 2026	18.47	18.58	18.30	18.47	18.09	0.63%	1,186,431
Feb 6, 2026	18.29	18.41	18.23	18.36	17.98	0.11%	1,261,704
Feb 5, 2026	18.14	18.34	17.98	18.34	17.96	0.16%	2,228,236
Feb 4, 2026	18.81	18.81	18.03	18.31	17.93	-2.45%	2,457,888
Feb 3, 2026	18.79	19.12	18.66	18.77	18.38	0.21%	3,067,452
Feb 2, 2026	18.60	18.78	18.43	18.73	18.34	0.43%	1,625,827
Jan 30, 2026	18.44	18.65	18.20	18.65	18.27	1.89%	2,192,909
Jan 29, 2026	18.30	18.77	18.28	18.30	17.93	0.11%	2,419,512
Jan 28, 2026	17.80	18.28	17.64	18.28	17.91	2.70%	2,692,980
Jan 27, 2026	17.61	17.90	17.57	17.80	17.44	0.85%	1,636,108
Jan 26, 2026	17.65	17.78	17.57	17.65	17.29	-0.51%	1,248,552
Jan 23, 2026	17.84	17.85	17.41	17.74	17.38	-0.89%	2,729,853
Jan 22, 2026	17.97	18.20	17.84	17.90	17.54	0.22%	1,832,920