Skip to main content
logo
MPC Container Ships ASA (OSL:MPCC)
Norway flag Norway · Delayed Price · Currency is NOK
20.39
-0.04 (-0.20%)
Feb 23, 2026, 4:10 PM CET

MPC Container Ships ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 23, 202620.4520.7120.2320.34--0.44%1,646,055
Feb 20, 202620.2020.5420.0520.4320.431.04%2,121,263
Feb 19, 202619.6620.2219.5120.2220.222.61%2,928,050
Feb 18, 202619.1719.7919.1719.7119.712.95%2,877,415
Feb 17, 202619.2619.3318.9019.1419.14-1.09%1,220,750
Feb 16, 202618.9419.3518.4419.3519.352.87%3,265,187
Feb 13, 202618.7418.8318.3818.8118.810.40%2,757,964
Feb 12, 202618.6819.1118.6818.7418.740.81%3,329,160
Feb 11, 202618.4318.6418.1718.5918.590.87%1,387,812
Feb 10, 202618.5318.5918.3418.4318.43-0.24%1,332,925
Feb 9, 202618.4718.5818.3018.4718.470.63%1,186,431
Feb 6, 202618.2918.4118.2318.3618.360.11%1,261,704
Feb 5, 202618.1418.3417.9818.3418.340.16%2,228,236
Feb 4, 202618.8118.8118.0318.3118.31-2.45%2,457,888
Feb 3, 202618.7919.1218.6618.7718.770.21%3,067,452
Feb 2, 202618.6018.7818.4318.7318.730.43%1,625,827
Jan 30, 202618.4418.6518.2018.6518.651.89%2,192,909
Jan 29, 202618.3018.7718.2818.3018.300.11%2,419,512
Jan 28, 202617.8018.2817.6418.2818.282.70%2,692,980
Jan 27, 202617.6117.9017.5717.8017.800.85%1,636,108
Jan 26, 202617.6517.7817.5717.6517.65-0.51%1,248,552
Jan 23, 202617.8417.8517.4117.7417.74-0.89%2,729,853
Jan 22, 202617.9718.2017.8417.9017.900.22%1,832,920
Jan 21, 202617.9017.9517.6217.8617.86-0.22%1,383,245
Jan 20, 202617.7018.0517.5717.9017.901.02%1,575,847
Jan 19, 202617.9517.9517.6317.7217.72-2.93%2,336,459
Jan 16, 202618.0418.2617.8618.2618.261.19%2,158,613
Jan 15, 202618.4718.6017.8218.0418.04-2.93%2,681,498
Jan 14, 202618.6718.6818.4418.5918.59-0.85%1,361,952
Jan 13, 202618.3118.9318.3018.7518.751.11%2,300,522
Jan 12, 202618.2018.5517.9918.5418.541.90%1,728,496
Jan 9, 202618.2618.6818.1918.2018.200.36%1,976,047
Jan 8, 202618.1618.4518.0818.1318.130.11%2,009,265
Jan 7, 202617.4518.1817.4218.1118.113.96%5,583,371
Jan 6, 202617.2917.4417.0817.4217.420.99%1,544,750
Jan 5, 202617.3317.4016.9517.2517.25-0.12%1,510,755
Jan 2, 202617.7317.7317.1617.2717.27-2.10%2,161,293
Dec 30, 202517.5017.7317.5017.6417.641.20%1,929,262
Dec 29, 202517.0817.4417.0817.4317.432.11%1,770,403
Dec 23, 202516.9517.1016.8317.0717.070.50%1,536,824
Dec 22, 202517.1717.3116.9516.9916.99-0.70%1,966,523
Dec 19, 202517.4817.4817.0117.1117.11-2.17%3,545,507
Dec 18, 202517.5517.6817.4517.4917.49-0.31%1,621,081
Dec 17, 202517.8617.8617.4617.5417.54-1.79%1,771,339
Dec 16, 202517.6518.0917.6017.8617.863.00%2,789,837
Dec 15, 202517.3517.3817.1717.3417.340.17%1,934,959
Dec 12, 202518.1118.1617.2417.3117.31-4.21%3,208,298
Dec 11, 202517.8418.1417.7018.0718.07-0.88%1,632,261
Dec 10, 202518.5018.5418.2318.2317.72-1.57%1,955,832
Dec 9, 202518.5018.6418.4518.5218.01-0.56%1,989,755