Skip to main content
logo
MPC Container Ships ASA (OSL:MPCC)
Norway flag Norway · Delayed Price · Currency is NOK
27.60
+0.83 (3.10%)
Aug 24, 2026, 4:27 PM CET

MPC Container Ships ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 202626.8128.0026.7227.6027.603.10%2,103,383
Aug 21, 202625.3226.8125.2926.7726.775.15%2,350,115
Aug 20, 202625.7525.8825.2125.4625.46-1.51%1,397,686
Aug 19, 202625.7026.0825.6225.8525.851.10%836,258
Aug 18, 202626.1226.3425.5425.5725.57-2.11%675,173
Aug 17, 202625.6226.2525.5926.1226.121.91%1,399,680
Aug 14, 202625.2025.6325.2025.6325.631.99%1,259,370
Aug 13, 202624.4025.4624.4025.1325.133.97%2,841,256
Aug 12, 202624.4424.6324.0424.1724.170.29%995,183
Aug 11, 202624.4124.5024.1024.1024.10-0.90%874,294
Aug 10, 202624.4024.6324.0224.3224.320.25%795,555
Aug 7, 202624.2024.7924.1024.2624.260.25%1,435,608
Aug 6, 202623.9924.2023.5824.2024.200.58%1,402,003
Aug 5, 202624.1424.2323.6624.0624.06-0.33%1,176,285
Aug 4, 202624.2024.5723.9524.1424.14-0.82%1,081,785
Aug 3, 202624.3624.6324.0824.3424.34-0.08%750,864
Jul 31, 202624.5724.6824.2324.3624.36-0.25%673,202
Jul 30, 202624.5924.7624.2824.4224.420.37%597,791
Jul 29, 202624.5524.9824.3324.3324.33-1.30%857,688
Jul 28, 202624.1124.8423.9424.6524.651.69%1,030,174
Jul 27, 202624.6624.6924.2224.2424.24-2.53%985,607
Jul 24, 202624.8525.1024.5724.8724.871.18%815,585
Jul 23, 202624.1624.9824.1524.5824.580.86%889,360
Jul 22, 202624.3624.9924.2824.3724.370.58%1,091,877
Jul 21, 202624.0024.3323.6724.2324.231.68%715,380
Jul 20, 202623.9324.0023.4723.8323.83-0.42%846,745
Jul 17, 202624.5924.5923.8223.9323.93-2.29%1,040,942
Jul 16, 202624.9225.3824.4924.4924.49-2.20%1,011,137
Jul 15, 202624.7925.1324.6925.0425.041.83%1,753,712
Jul 14, 202624.7925.2824.5924.5924.590.08%840,805
Jul 13, 202623.9824.6423.9624.5724.572.67%1,311,403
Jul 10, 202624.0524.2023.4323.9323.93-1.07%1,304,485
Jul 9, 202624.8024.9823.9824.1924.19-3.93%2,080,835
Jul 8, 202625.5025.5225.0125.1825.18-0.08%1,491,119
Jul 7, 202624.7025.3924.2125.2025.202.36%1,229,036
Jul 6, 202624.5024.6523.7324.6224.62-0.53%1,545,214
Jul 3, 202624.9825.0624.2524.7524.753.00%1,893,223
Jul 2, 202623.6524.1323.4024.0324.030.33%2,069,125
Jul 1, 202623.6024.2023.3923.9523.95-5.52%3,476,783
Jun 30, 202626.7526.8525.1325.3525.35-2.54%1,778,824
Jun 29, 202626.3526.3925.5026.0126.010.31%1,351,338
Jun 26, 202625.6527.0225.6025.9325.933.47%2,668,211
Jun 25, 202625.4925.7824.5725.0625.06-1.07%1,297,569
Jun 24, 202625.5026.0225.3325.3325.33-1.29%776,386
Jun 23, 202624.9025.6624.7325.6625.661.54%1,196,623
Jun 22, 202624.5625.3224.5525.2725.272.47%1,519,974
Jun 19, 202624.4824.8124.2824.6624.660.39%1,138,412
Jun 18, 202625.7825.7824.5724.9524.56-2.77%1,464,068
Jun 17, 202626.2126.2125.6325.6625.26-2.36%1,180,905
Jun 16, 202626.2026.9126.0926.2825.870.46%1,405,063