Skip to main content
logo
MPC Container Ships ASA (OSL:MPCC)
Norway flag Norway · Delayed Price · Currency is NOK
18.52
+0.17 (0.90%)
Sep 8, 2025, 4:25 PM CET

MPC Container Ships ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 202518.3818.6818.2218.5218.520.87%1,878,542
Sep 5, 202518.3418.6518.2118.3618.360.49%2,255,530
Sep 4, 202518.0118.2917.8618.2718.271.90%2,192,284
Sep 3, 202518.0018.1117.8817.9317.93-0.06%1,196,759
Sep 2, 202517.9018.2717.8817.9417.940.56%2,458,259
Sep 1, 202517.9918.2017.7917.8417.84-0.56%2,017,253
Aug 29, 202518.0018.1417.8017.9417.94-0.33%2,474,361
Aug 28, 202518.0018.5617.9818.0018.00-5,404,216
Aug 27, 202518.5318.6517.7318.0018.00-6.78%10,787,169
Aug 26, 202519.0219.6218.6819.3119.310.57%5,629,069
Aug 25, 202519.7519.7519.1619.2019.20-2.09%2,547,599
Aug 22, 202519.1519.6919.1519.6119.612.78%3,507,718
Aug 21, 202519.0419.2619.0019.0819.080.10%1,209,181
Aug 20, 202519.0019.1818.8619.0619.060.05%1,077,698
Aug 19, 202518.9219.3618.9119.0519.050.74%1,714,471
Aug 18, 202519.2519.2518.8518.9118.91-1.97%1,574,770
Aug 15, 202519.7719.7719.1019.2919.29-1.28%1,753,804
Aug 14, 202520.1020.1019.4319.5419.54-2.06%1,540,895
Aug 13, 202519.8020.1819.7619.9519.950.76%2,375,538
Aug 12, 202519.5319.9519.4519.8019.801.43%1,332,200
Aug 11, 202520.0120.0119.3419.5219.52-2.20%1,660,536
Aug 8, 202519.7020.2819.7019.9619.961.32%3,005,333
Aug 7, 202519.9020.0219.5019.7019.700.10%2,375,620
Aug 6, 202519.5519.9019.5219.6819.681.08%1,810,501
Aug 5, 202519.1019.6719.0219.4719.472.15%2,944,412
Aug 4, 202518.7519.2518.7219.0619.060.85%2,106,273
Aug 1, 202518.5619.2718.5318.9018.90-0.79%3,655,239
Jul 31, 202519.0819.3818.9819.0519.05-1.70%1,940,484
Jul 30, 202519.6519.6519.1019.3819.38-1.32%2,443,120
Jul 29, 202519.4519.8319.3719.6419.641.03%3,239,799
Jul 28, 202519.3019.7019.2019.4419.441.25%2,694,216
Jul 25, 202519.0019.3018.9919.2019.200.79%2,731,009
Jul 24, 202518.9219.2118.9019.0519.050.74%2,386,316
Jul 23, 202518.3618.9818.3518.9118.913.73%3,901,044
Jul 22, 202518.3218.3917.8918.2318.23-0.82%3,064,284
Jul 21, 202518.8018.9118.3818.3818.38-3.26%2,905,744
Jul 18, 202518.2019.0218.2019.0019.005.56%9,211,942
Jul 17, 202517.8418.1017.7818.0018.001.29%2,432,709
Jul 16, 202517.2617.9017.1117.7717.772.90%3,888,712
Jul 15, 202517.2017.4517.0117.2717.27-0.17%2,366,505
Jul 14, 202517.2517.3017.0617.3017.30-0.46%2,376,427
Jul 11, 202517.0017.4416.9617.3817.381.94%4,174,782
Jul 10, 202516.8117.0516.5317.0517.051.43%2,609,166
Jul 9, 202517.1617.2216.7516.8116.81-1.58%2,791,798
Jul 8, 202517.3017.3016.9317.0817.080.06%3,349,031
Jul 7, 202516.3317.2416.3217.0717.076.22%7,310,867
Jul 4, 202516.0816.2515.9616.0716.070.37%2,437,689
Jul 3, 202515.9216.1615.7416.0116.011.27%2,356,220
Jul 2, 202515.7415.8315.5515.8115.811.54%1,896,180
Jul 1, 202515.9916.0715.5715.5715.57-2.50%1,954,715