MPC Container Ships ASA (OSL:MPCC)
16.66
-0.06 (-0.33%)
Oct 24, 2025, 4:25 PM CET
MPC Container Ships ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 16.77 | 16.91 | 16.59 | 16.66 | 16.66 | -0.30% | 998,526 |
| Oct 23, 2025 | 16.27 | 16.97 | 16.27 | 16.71 | 16.71 | 2.89% | 2,748,251 |
| Oct 22, 2025 | 16.18 | 16.36 | 16.13 | 16.24 | 16.24 | 0.43% | 3,005,640 |
| Oct 21, 2025 | 16.56 | 16.56 | 16.11 | 16.17 | 16.17 | -2.36% | 1,324,087 |
| Oct 20, 2025 | 16.26 | 16.63 | 16.15 | 16.56 | 16.56 | 1.66% | 1,168,582 |
| Oct 17, 2025 | 15.90 | 16.30 | 15.84 | 16.29 | 16.29 | 1.69% | 2,143,440 |
| Oct 16, 2025 | 15.98 | 16.13 | 15.91 | 16.02 | 16.02 | 0.31% | 1,397,677 |
| Oct 15, 2025 | 15.80 | 16.02 | 15.76 | 15.97 | 15.97 | 0.95% | 1,512,072 |
| Oct 14, 2025 | 15.85 | 15.99 | 15.70 | 15.82 | 15.82 | -0.32% | 2,163,527 |
| Oct 13, 2025 | 15.50 | 15.94 | 15.30 | 15.87 | 15.87 | 1.08% | 2,362,195 |
| Oct 10, 2025 | 15.60 | 15.89 | 15.50 | 15.70 | 15.70 | 0.32% | 2,626,115 |
| Oct 9, 2025 | 15.72 | 15.94 | 15.61 | 15.65 | 15.65 | -1.26% | 2,277,456 |
| Oct 8, 2025 | 15.90 | 16.13 | 15.73 | 15.85 | 15.85 | -0.25% | 2,417,592 |
| Oct 7, 2025 | 16.35 | 16.36 | 15.83 | 15.89 | 15.89 | -2.81% | 3,045,875 |
| Oct 6, 2025 | 16.45 | 16.46 | 16.15 | 16.35 | 16.35 | -0.30% | 1,524,820 |
| Oct 3, 2025 | 16.58 | 16.70 | 16.26 | 16.40 | 16.40 | 0.06% | 2,067,137 |
| Oct 2, 2025 | 16.56 | 16.77 | 16.39 | 16.39 | 16.39 | -0.79% | 1,599,380 |
| Oct 1, 2025 | 16.50 | 16.74 | 16.49 | 16.52 | 16.52 | 0.24% | 1,744,490 |
| Sep 30, 2025 | 16.82 | 16.93 | 16.48 | 16.48 | 16.48 | -2.20% | 3,105,700 |
| Sep 29, 2025 | 17.06 | 17.06 | 16.59 | 16.85 | 16.85 | -1.35% | 2,320,933 |
| Sep 26, 2025 | 17.30 | 17.43 | 16.88 | 17.08 | 17.08 | -0.99% | 3,431,872 |
| Sep 25, 2025 | 17.43 | 17.73 | 17.25 | 17.25 | 17.25 | -1.26% | 2,092,652 |
| Sep 24, 2025 | 17.45 | 17.49 | 17.24 | 17.47 | 17.47 | 0.23% | 1,316,921 |
| Sep 23, 2025 | 17.60 | 17.68 | 17.18 | 17.43 | 17.43 | -1.25% | 2,835,552 |
| Sep 22, 2025 | 17.35 | 17.66 | 17.23 | 17.65 | 17.65 | -1.12% | 2,360,363 |
| Sep 19, 2025 | 18.60 | 18.63 | 17.85 | 17.85 | 17.36 | -3.77% | 7,113,896 |
| Sep 18, 2025 | 18.39 | 18.76 | 18.27 | 18.55 | 18.04 | 1.09% | 3,403,311 |
| Sep 17, 2025 | 18.39 | 18.55 | 18.13 | 18.35 | 17.84 | -0.05% | 1,998,946 |
| Sep 16, 2025 | 18.30 | 18.42 | 18.18 | 18.36 | 17.85 | -0.22% | 2,601,734 |
| Sep 15, 2025 | 18.15 | 18.43 | 18.11 | 18.40 | 17.89 | 1.77% | 2,003,681 |
| Sep 12, 2025 | 18.04 | 18.28 | 17.96 | 18.08 | 17.57 | 0.56% | 2,142,137 |
| Sep 11, 2025 | 18.01 | 18.11 | 17.87 | 17.98 | 17.48 | -1.21% | 1,907,430 |
| Sep 10, 2025 | 18.62 | 18.63 | 17.93 | 18.20 | 17.69 | -2.20% | 3,580,688 |
| Sep 9, 2025 | 18.66 | 18.80 | 18.52 | 18.61 | 18.09 | 0.49% | 1,752,919 |
| Sep 8, 2025 | 18.38 | 18.68 | 18.22 | 18.52 | 18.01 | 0.87% | 1,878,542 |
| Sep 5, 2025 | 18.34 | 18.65 | 18.21 | 18.36 | 17.85 | 0.49% | 2,255,530 |
| Sep 4, 2025 | 18.01 | 18.29 | 17.86 | 18.27 | 17.76 | 1.90% | 2,192,284 |
| Sep 3, 2025 | 18.00 | 18.11 | 17.88 | 17.93 | 17.43 | -0.06% | 1,196,759 |
| Sep 2, 2025 | 17.90 | 18.27 | 17.88 | 17.94 | 17.44 | 0.56% | 2,458,259 |
| Sep 1, 2025 | 17.99 | 18.20 | 17.79 | 17.84 | 17.35 | -0.56% | 2,017,253 |
| Aug 29, 2025 | 18.00 | 18.14 | 17.80 | 17.94 | 17.45 | -0.33% | 2,474,361 |
| Aug 28, 2025 | 18.00 | 18.56 | 17.98 | 18.00 | 17.51 | - | 5,404,216 |
| Aug 27, 2025 | 18.53 | 18.65 | 17.73 | 18.00 | 17.51 | -6.78% | 10,787,169 |
| Aug 26, 2025 | 19.02 | 19.62 | 18.68 | 19.31 | 18.78 | 0.57% | 5,629,069 |
| Aug 25, 2025 | 19.75 | 19.75 | 19.16 | 19.20 | 18.67 | -2.09% | 2,547,599 |
| Aug 22, 2025 | 19.15 | 19.69 | 19.15 | 19.61 | 19.07 | 2.78% | 3,507,718 |
| Aug 21, 2025 | 19.04 | 19.26 | 19.00 | 19.08 | 18.56 | 0.10% | 1,209,181 |
| Aug 20, 2025 | 19.00 | 19.18 | 18.86 | 19.06 | 18.54 | 0.05% | 1,077,698 |
| Aug 19, 2025 | 18.92 | 19.36 | 18.91 | 19.05 | 18.53 | 0.74% | 1,714,471 |
| Aug 18, 2025 | 19.25 | 19.25 | 18.85 | 18.91 | 18.39 | -1.97% | 1,574,770 |