Skip to main content
logo
MPC Container Ships ASA (OSL:MPCC)
Norway flag Norway · Delayed Price · Currency is NOK
18.75
+0.21 (1.11%)
At close: Jan 13, 2026

MPC Container Ships ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 8, 202518.2818.6718.1518.6318.112.25%2,794,249
Dec 5, 202518.4018.4018.1018.2217.71-0.49%1,372,723
Dec 4, 202518.2118.4718.1618.3117.801.08%1,650,699
Dec 3, 202518.0018.3317.9718.1117.611.17%2,126,717
Dec 2, 202518.1618.1717.8617.9017.40-1.08%1,981,516
Dec 1, 202518.0018.3017.9418.1017.590.98%2,697,476
Nov 28, 202517.5118.1417.4717.9217.421.82%3,341,890
Nov 27, 202517.3518.5717.1517.6017.114.61%10,004,200
Nov 26, 202516.7316.9716.6316.8316.360.78%2,116,161
Nov 25, 202516.6617.0816.6216.7016.23-0.03%1,599,640
Nov 24, 202517.0817.1516.5416.7016.24-2.22%2,806,457
Nov 21, 202517.2017.3516.9417.0816.61-1.36%1,900,825
Nov 20, 202517.7017.9117.1917.3216.83-3.91%4,204,823
Nov 19, 202517.7218.1017.7218.0217.522.24%1,913,539
Nov 18, 202517.7217.8217.5617.6317.14-0.76%908,834
Nov 17, 202517.4817.8817.4317.7617.271.60%1,391,241
Nov 14, 202516.9517.4816.8217.4816.992.76%1,320,599
Nov 13, 202517.2117.2116.8417.0116.54-1.59%1,785,289
Nov 12, 202517.5017.5817.2217.2916.80-0.95%1,310,611
Nov 11, 202517.9518.0017.4017.4516.96-3.00%1,393,446
Nov 10, 202517.8518.1317.8217.9917.491.30%2,881,071
Nov 7, 202517.5517.8517.4417.7617.272.22%2,126,496
Nov 6, 202517.0217.6016.9417.3816.891.05%1,305,165
Nov 5, 202517.1117.3817.0617.2016.72-0.09%843,184
Nov 4, 202517.5017.5017.2117.2116.73-2.44%1,157,964
Nov 3, 202517.7517.8517.4717.6417.15-0.37%1,072,797
Oct 31, 202517.4417.7117.3117.7117.210.51%2,240,999
Oct 30, 202517.6017.6917.2817.6217.13-0.48%2,182,210
Oct 29, 202517.0817.7517.0517.7017.212.97%2,820,656