MPC Container Ships ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	22.64	22.68	21.46	21.86	21.86	-3.62%	3,333,225
Mar 12, 2026	22.77	23.03	22.56	22.68	22.68	-0.40%	1,591,931
Mar 11, 2026	23.10	23.54	22.72	22.77	22.77	-1.60%	2,317,903
Mar 10, 2026	22.80	23.16	22.15	23.14	23.14	1.80%	1,879,609
Mar 9, 2026	22.62	22.86	22.07	22.73	22.73	0.93%	2,713,864
Mar 6, 2026	22.78	22.78	22.26	22.52	22.52	-1.14%	2,376,107
Mar 5, 2026	23.43	23.43	22.67	22.78	22.78	-3.06%	2,432,870
Mar 4, 2026	23.02	23.50	22.65	23.50	23.50	1.60%	4,025,382
Mar 3, 2026	22.90	23.30	22.40	23.13	23.13	1.58%	3,499,000
Mar 2, 2026	22.65	23.04	22.39	22.77	22.77	2.38%	3,971,611
Feb 27, 2026	21.77	22.39	21.74	22.24	22.24	2.21%	3,994,299
Feb 26, 2026	22.17	22.62	21.75	21.76	21.76	-2.64%	3,299,308
Feb 25, 2026	21.80	22.78	21.68	22.35	22.35	2.10%	5,800,952
Feb 24, 2026	20.10	22.09	20.04	21.89	21.89	8.05%	9,651,003
Feb 23, 2026	20.45	20.71	20.23	20.26	20.26	-0.83%	2,178,080
Feb 20, 2026	20.20	20.54	20.05	20.43	20.43	1.04%	2,121,263
Feb 19, 2026	19.66	20.22	19.51	20.22	20.22	2.61%	2,928,050
Feb 18, 2026	19.17	19.79	19.17	19.71	19.71	2.95%	2,877,415
Feb 17, 2026	19.26	19.33	18.90	19.14	19.14	-1.09%	1,220,750
Feb 16, 2026	18.94	19.35	18.44	19.35	19.35	2.87%	3,265,187
Feb 13, 2026	18.74	18.83	18.38	18.81	18.81	0.40%	2,757,964
Feb 12, 2026	18.68	19.11	18.68	18.74	18.74	0.81%	3,329,160
Feb 11, 2026	18.43	18.64	18.17	18.59	18.59	0.87%	1,387,812
Feb 10, 2026	18.53	18.59	18.34	18.43	18.43	-0.24%	1,332,925
Feb 9, 2026	18.47	18.58	18.30	18.47	18.47	0.63%	1,186,431
Feb 6, 2026	18.29	18.41	18.23	18.36	18.36	0.11%	1,261,704
Feb 5, 2026	18.14	18.34	17.98	18.34	18.34	0.16%	2,228,236
Feb 4, 2026	18.81	18.81	18.03	18.31	18.31	-2.45%	2,457,888
Feb 3, 2026	18.79	19.12	18.66	18.77	18.77	0.21%	3,067,452
Feb 2, 2026	18.60	18.78	18.43	18.73	18.73	0.43%	1,625,827
Jan 30, 2026	18.44	18.65	18.20	18.65	18.65	1.89%	2,192,909
Jan 29, 2026	18.30	18.77	18.28	18.30	18.30	0.11%	2,419,512
Jan 28, 2026	17.80	18.28	17.64	18.28	18.28	2.70%	2,692,980
Jan 27, 2026	17.61	17.90	17.57	17.80	17.80	0.85%	1,636,108
Jan 26, 2026	17.65	17.78	17.57	17.65	17.65	-0.51%	1,248,552
Jan 23, 2026	17.84	17.85	17.41	17.74	17.74	-0.89%	2,729,853
Jan 22, 2026	17.97	18.20	17.84	17.90	17.90	0.22%	1,832,920
Jan 21, 2026	17.90	17.95	17.62	17.86	17.86	-0.22%	1,383,245
Jan 20, 2026	17.70	18.05	17.57	17.90	17.90	1.02%	1,575,847
Jan 19, 2026	17.95	17.95	17.63	17.72	17.72	-2.93%	2,336,459
Jan 16, 2026	18.04	18.26	17.86	18.26	18.26	1.19%	2,158,613
Jan 15, 2026	18.47	18.60	17.82	18.04	18.04	-2.93%	2,681,498
Jan 14, 2026	18.67	18.68	18.44	18.59	18.59	-0.85%	1,361,952
Jan 13, 2026	18.31	18.93	18.30	18.75	18.75	1.11%	2,300,522
Jan 12, 2026	18.20	18.55	17.99	18.54	18.54	1.90%	1,728,496
Jan 9, 2026	18.26	18.68	18.19	18.20	18.20	0.36%	1,976,047
Jan 8, 2026	18.16	18.45	18.08	18.13	18.13	0.11%	2,009,265
Jan 7, 2026	17.45	18.18	17.42	18.11	18.11	3.96%	5,583,371
Jan 6, 2026	17.29	17.44	17.08	17.42	17.42	0.99%	1,544,750
Jan 5, 2026	17.33	17.40	16.95	17.25	17.25	-0.12%	1,510,755