Skip to main content
logo
MPC Container Ships ASA (OSL:MPCC)
Norway flag Norway · Delayed Price · Currency is NOK
16.40
+0.01 (0.03%)
Oct 3, 2025, 4:25 PM CET

MPC Container Ships ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202516.5816.7016.2616.4016.400.06%2,067,137
Oct 2, 202516.5616.7716.3916.3916.39-0.79%1,599,380
Oct 1, 202516.5016.7416.4916.5216.520.24%1,744,490
Sep 30, 202516.8216.9316.4816.4816.48-2.20%3,105,700
Sep 29, 202517.0617.0616.5916.8516.85-1.35%2,320,933
Sep 26, 202517.3017.4316.8817.0817.08-0.99%3,431,872
Sep 25, 202517.4317.7317.2517.2517.25-1.26%2,092,652
Sep 24, 202517.4517.4917.2417.4717.470.23%1,316,921
Sep 23, 202517.6017.6817.1817.4317.43-1.25%2,835,552
Sep 22, 202517.3517.6617.2317.6517.65-1.12%2,360,363
Sep 19, 202518.6018.6317.8517.8517.36-3.77%7,113,896
Sep 18, 202518.3918.7618.2718.5518.041.09%3,403,311
Sep 17, 202518.3918.5518.1318.3517.84-0.05%1,998,946
Sep 16, 202518.3018.4218.1818.3617.85-0.22%2,601,734
Sep 15, 202518.1518.4318.1118.4017.891.77%2,003,681
Sep 12, 202518.0418.2817.9618.0817.570.56%2,142,137
Sep 11, 202518.0118.1117.8717.9817.48-1.21%1,907,430
Sep 10, 202518.6218.6317.9318.2017.69-2.20%3,580,688
Sep 9, 202518.6618.8018.5218.6118.090.49%1,752,919
Sep 8, 202518.3818.6818.2218.5218.010.87%1,878,542
Sep 5, 202518.3418.6518.2118.3617.850.49%2,255,530
Sep 4, 202518.0118.2917.8618.2717.761.90%2,192,284
Sep 3, 202518.0018.1117.8817.9317.43-0.06%1,196,759
Sep 2, 202517.9018.2717.8817.9417.440.56%2,458,259
Sep 1, 202517.9918.2017.7917.8417.35-0.56%2,017,253
Aug 29, 202518.0018.1417.8017.9417.45-0.33%2,474,361
Aug 28, 202518.0018.5617.9818.0017.51-5,404,216
Aug 27, 202518.5318.6517.7318.0017.51-6.78%10,787,169
Aug 26, 202519.0219.6218.6819.3118.780.57%5,629,069
Aug 25, 202519.7519.7519.1619.2018.67-2.09%2,547,599
Aug 22, 202519.1519.6919.1519.6119.072.78%3,507,718
Aug 21, 202519.0419.2619.0019.0818.560.10%1,209,181
Aug 20, 202519.0019.1818.8619.0618.540.05%1,077,698
Aug 19, 202518.9219.3618.9119.0518.530.74%1,714,471
Aug 18, 202519.2519.2518.8518.9118.39-1.97%1,574,770
Aug 15, 202519.7719.7719.1019.2918.76-1.23%1,753,804
Aug 14, 202520.1020.1019.4219.5318.99-2.11%1,540,895
Aug 13, 202519.8020.1819.7519.9519.400.76%2,375,538
Aug 12, 202519.5319.9419.4519.8019.261.49%1,332,200
Aug 11, 202520.0120.0119.3319.5118.97-2.25%1,660,536
Aug 8, 202519.7020.2819.7019.9619.411.32%3,005,333
Aug 7, 202519.9020.0219.5019.7019.160.10%2,375,620
Aug 6, 202519.5519.9019.5219.6819.141.08%1,810,501
Aug 5, 202519.1019.6719.0219.4718.942.15%2,944,412
Aug 4, 202518.7519.2518.7219.0618.540.85%2,106,273
Aug 1, 202518.5619.2718.5318.9018.38-0.79%3,655,239
Jul 31, 202519.0819.3818.9819.0518.53-1.70%1,940,484
Jul 30, 202519.6519.6519.0919.3818.85-1.32%2,443,120
Jul 29, 202519.4419.8319.3719.6419.101.03%3,239,799
Jul 28, 202519.3019.7019.2019.4418.911.25%2,694,216