Skip to main content
logo
MPC Container Ships ASA (OSL:MPCC)
Norway flag Norway · Delayed Price · Currency is NOK
18.22
-0.09 (-0.49%)
At close: Dec 5, 2025

MPC Container Ships ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.4018.4018.1018.2218.22-0.49%1,372,723
Dec 4, 202518.2118.4718.1618.3118.311.08%1,650,699
Dec 3, 202518.0018.3317.9718.1118.111.17%2,126,717
Dec 2, 202518.1618.1717.8617.9017.90-1.08%1,981,516
Dec 1, 202518.0018.3017.9418.1018.100.98%2,697,476
Nov 28, 202517.5118.1417.4717.9217.921.82%3,341,890
Nov 27, 202517.3518.5717.1517.6017.604.61%10,004,200
Nov 26, 202516.7316.9716.6316.8316.830.78%2,116,161
Nov 25, 202516.6617.0816.6216.7016.70-0.03%1,599,640
Nov 24, 202517.0817.1516.5416.7016.70-2.22%2,806,457
Nov 21, 202517.2017.3516.9417.0817.08-1.36%1,900,825
Nov 20, 202517.7017.9117.1917.3217.32-3.91%4,204,823
Nov 19, 202517.7218.1017.7218.0218.022.24%1,913,539
Nov 18, 202517.7217.8217.5617.6317.63-0.76%908,834
Nov 17, 202517.4817.8817.4317.7617.761.60%1,391,241
Nov 14, 202516.9517.4816.8217.4817.482.76%1,320,599
Nov 13, 202517.2117.2116.8417.0117.01-1.59%1,785,289
Nov 12, 202517.5017.5817.2217.2917.29-0.95%1,310,611
Nov 11, 202517.9518.0017.4017.4517.45-3.00%1,393,446
Nov 10, 202517.8518.1317.8217.9917.991.30%2,881,071
Nov 7, 202517.5517.8517.4417.7617.762.22%2,126,496
Nov 6, 202517.0217.6016.9417.3817.381.05%1,305,165
Nov 5, 202517.1117.3817.0617.2017.20-0.09%843,184
Nov 4, 202517.5017.5017.2117.2117.21-2.44%1,157,964
Nov 3, 202517.7517.8517.4717.6417.64-0.37%1,072,797
Oct 31, 202517.4417.7117.3117.7117.710.51%2,240,999
Oct 30, 202517.6017.6917.2817.6217.62-0.48%2,182,210
Oct 29, 202517.0817.7517.0517.7017.702.97%2,820,656
Oct 28, 202516.8117.2516.7717.1917.191.69%1,396,841
Oct 27, 202516.8316.9316.6516.9116.911.50%1,020,980
Oct 24, 202516.7716.9116.5916.6616.66-0.33%998,526
Oct 23, 202516.2716.9716.2716.7116.712.89%2,748,251
Oct 22, 202516.1816.3716.1316.2416.240.43%3,005,640
Oct 21, 202516.5616.5616.1116.1716.17-2.36%1,324,087
Oct 20, 202516.2616.6316.1516.5616.561.69%1,168,582
Oct 17, 202515.9016.3015.8416.2916.291.69%2,143,440
Oct 16, 202515.9816.1315.9116.0216.020.31%1,397,677
Oct 15, 202515.8016.0315.7615.9715.970.95%1,512,072
Oct 14, 202515.8515.9915.7015.8215.82-0.35%2,163,527
Oct 13, 202515.5015.9415.3015.8715.871.08%2,362,195
Oct 10, 202515.6015.8915.5015.7015.700.35%2,626,115
Oct 9, 202515.7215.9415.6115.6515.65-1.26%2,277,456
Oct 8, 202515.9016.1315.7315.8515.85-0.28%2,417,592
Oct 7, 202516.3516.3615.8315.8915.89-2.81%3,045,875
Oct 6, 202516.4516.4616.1516.3516.35-0.27%1,524,820
Oct 3, 202516.5816.7016.2616.4016.400.03%2,067,137
Oct 2, 202516.5616.7716.3916.3916.39-0.76%1,599,380
Oct 1, 202516.5016.7416.4916.5216.520.21%1,744,490
Sep 30, 202516.8216.9316.4816.4816.48-2.20%3,105,700
Sep 29, 202517.0617.0616.5916.8516.85-1.32%2,320,933