Skip to main content
logo
MPC Container Ships ASA (OSL:MPCC)
Norway flag Norway · Delayed Price · Currency is NOK
25.63
+0.15 (0.59%)
Jun 5, 2026, 1:00 PM CET

MPC Container Ships ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202625.6025.8925.4225.72-0.94%384,314
Jun 4, 202624.9825.5824.7225.4825.482.33%2,848,159
Jun 3, 202624.7324.9924.0024.9024.900.32%2,025,428
Jun 2, 202624.4025.1624.3524.8224.82-0.24%1,447,152
Jun 1, 202624.0624.8824.0424.8824.882.89%1,670,793
May 29, 202624.1424.7223.9124.1824.18-0.49%2,232,046
May 28, 202624.6224.8223.9924.3024.30-0.12%2,441,531
May 27, 202623.2125.0023.1924.3324.336.20%4,936,998
May 26, 202623.0023.3922.9022.9122.91-1.63%1,572,740
May 22, 202624.0324.0323.0123.2923.29-3.40%2,089,234
May 21, 202624.0024.3323.9424.1124.110.54%980,676
May 20, 202623.5024.3123.3023.9823.981.91%1,817,895
May 19, 202623.6924.3623.4023.5323.53-0.93%1,377,738
May 18, 202623.7323.9723.2323.7523.750.34%1,217,272
May 15, 202623.5823.7023.3523.6723.670.90%1,083,097
May 13, 202623.9024.0523.4323.4623.46-1.43%1,163,031
May 12, 202623.9024.2523.6623.8023.80-0.29%1,413,605
May 11, 202623.4924.3423.4823.8723.871.92%2,009,545
May 8, 202623.1023.5522.9623.4223.420.52%1,763,019
May 7, 202623.4723.6722.9123.3023.30-0.34%1,999,610
May 6, 202623.0024.1222.7923.3823.381.74%2,511,628
May 5, 202622.6022.9821.9722.9822.981.23%1,402,038
May 4, 202622.1722.7622.1022.7022.703.56%1,524,691
Apr 30, 202621.3122.4021.3021.9221.923.40%1,479,824
Apr 29, 202621.4621.6321.2021.2021.20-0.42%923,544
Apr 28, 202621.1621.6321.1621.2921.291.33%979,147
Apr 27, 202621.1521.4621.0021.0121.01-0.66%803,579
Apr 24, 202621.6021.6021.1121.1521.15-0.38%688,089
Apr 23, 202621.1821.5821.1721.2321.230.24%747,582
Apr 22, 202621.8021.8021.0121.1821.18-3.55%1,482,817
Apr 21, 202622.1322.4121.8021.9621.96-0.23%997,190
Apr 20, 202622.1222.5421.8522.0122.01-2.31%1,099,995
Apr 17, 202622.6022.9722.2022.5322.53-1.10%1,292,044
Apr 16, 202622.9222.9222.5522.7822.78-0.91%802,339
Apr 15, 202623.0823.2022.8222.9922.99-0.30%1,054,638
Apr 14, 202623.5023.6123.0323.0623.06-1.87%1,292,773
Apr 13, 202623.4523.5423.1023.5023.501.51%1,432,274
Apr 10, 202623.8023.8522.9623.1523.15-3.18%2,058,365
Apr 9, 202623.2224.0923.2223.9123.913.60%3,254,510
Apr 8, 202622.5723.2922.3023.0823.081.58%2,248,965
Apr 7, 202622.9023.3022.6022.7222.72-0.83%2,236,036
Apr 1, 202623.0023.0822.4622.9122.910.17%999,546
Mar 31, 202622.1022.8721.8022.8722.873.34%1,707,551
Mar 30, 202622.3022.3721.5822.1322.13-1,744,194
Mar 27, 202622.7622.7622.1322.1322.13-2.08%1,049,241
Mar 26, 202622.5822.8722.1122.6022.600.09%1,611,948
Mar 25, 202623.0023.0222.4822.5822.58-1.91%1,253,470
Mar 24, 202622.0023.2421.9623.0223.024.02%2,560,413
Mar 23, 202621.8522.2821.3022.1322.130.36%2,923,383
Mar 20, 202622.9823.0422.0422.0522.05-4.38%5,424,663