MPC Container Ships ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	28.67	28.81	28.50	28.66	28.66	-0.83%	354,845
Oct 8, 2026	28.21	28.94	28.00	28.90	28.90	1.90%	1,009,628
Oct 7, 2026	28.60	28.87	28.05	28.36	28.36	-1.36%	1,070,958
Oct 6, 2026	29.40	29.52	28.48	28.75	28.75	-1.13%	1,117,233
Oct 5, 2026	29.16	29.56	29.00	29.08	29.08	0.21%	893,938
Oct 2, 2026	28.68	29.20	28.60	29.02	29.02	0.48%	1,519,188
Oct 1, 2026	28.71	28.98	28.23	28.88	28.88	-0.76%	2,207,032
Sep 30, 2026	28.73	29.10	28.37	29.10	29.10	1.68%	1,717,430
Sep 29, 2026	28.30	28.70	27.90	28.62	28.62	0.07%	1,540,713
Sep 28, 2026	28.49	28.68	28.16	28.60	28.60	0.85%	713,133
Sep 25, 2026	28.80	28.90	28.00	28.36	28.36	-1.39%	812,192
Sep 24, 2026	28.47	29.14	28.47	28.76	28.76	1.91%	1,672,869
Sep 23, 2026	28.54	28.59	27.59	28.22	28.22	-1.54%	1,288,499
Sep 22, 2026	28.38	28.73	27.78	28.66	28.66	0.39%	1,584,002
Sep 21, 2026	27.67	28.55	27.53	28.55	28.55	1.41%	1,878,811
Sep 18, 2026	28.40	28.71	28.18	28.53	28.15	-0.14%	3,777,059
Sep 17, 2026	27.86	28.72	27.82	28.57	28.19	2.47%	1,056,945
Sep 16, 2026	27.95	28.04	27.54	27.88	27.51	0.90%	1,061,107
Sep 15, 2026	27.76	27.95	27.36	27.63	27.27	-0.11%	1,253,156
Sep 14, 2026	27.40	27.74	27.10	27.66	27.29	1.50%	1,266,333
Sep 11, 2026	27.30	27.49	26.93	27.25	26.89	-0.11%	1,249,500
Sep 10, 2026	26.94	27.54	26.91	27.28	26.92	1.04%	936,126
Sep 9, 2026	26.80	27.06	26.54	27.00	26.64	1.09%	1,359,609
Sep 8, 2026	27.02	27.24	26.71	26.71	26.36	-1.44%	1,050,377
Sep 7, 2026	27.41	27.45	26.90	27.10	26.74	-1.28%	1,016,289
Sep 4, 2026	26.95	27.51	26.70	27.45	27.09	2.31%	1,237,883
Sep 3, 2026	26.60	26.97	26.53	26.83	26.48	1.17%	1,173,589
Sep 2, 2026	26.90	27.20	26.30	26.52	26.17	-1.41%	1,329,190
Sep 1, 2026	26.91	27.08	26.56	26.90	26.54	0.86%	1,357,357
Aug 31, 2026	26.84	26.95	26.46	26.67	26.32	-0.19%	1,979,581
Aug 28, 2026	27.10	27.31	26.63	26.72	26.37	-1.69%	1,716,010
Aug 27, 2026	27.28	27.28	26.34	27.18	26.82	-1.20%	2,322,496
Aug 26, 2026	27.12	28.75	27.01	27.51	27.15	-1.93%	2,468,911
Aug 25, 2026	27.36	28.05	27.22	28.05	27.68	1.63%	1,715,672
Aug 24, 2026	26.81	28.00	26.72	27.60	27.24	3.10%	2,103,383
Aug 21, 2026	25.32	26.81	25.29	26.77	26.42	5.15%	2,350,115
Aug 20, 2026	25.75	25.88	25.21	25.46	25.12	-1.51%	1,397,686
Aug 19, 2026	25.70	26.08	25.62	25.85	25.51	1.10%	836,258
Aug 18, 2026	26.12	26.34	25.54	25.57	25.23	-2.11%	675,173
Aug 17, 2026	25.62	26.25	25.59	26.12	25.78	1.91%	1,399,680
Aug 14, 2026	25.20	25.63	25.20	25.63	25.29	1.99%	1,259,370
Aug 13, 2026	24.40	25.46	24.40	25.13	24.80	3.97%	2,841,256
Aug 12, 2026	24.44	24.63	24.04	24.17	23.85	0.29%	995,183
Aug 11, 2026	24.41	24.50	24.10	24.10	23.78	-0.90%	874,294
Aug 10, 2026	24.40	24.63	24.02	24.32	24.00	0.25%	795,555
Aug 7, 2026	24.20	24.79	24.10	24.26	23.94	0.25%	1,435,608
Aug 6, 2026	23.99	24.20	23.58	24.20	23.88	0.58%	1,402,003
Aug 5, 2026	24.14	24.23	23.66	24.06	23.74	-0.33%	1,176,285
Aug 4, 2026	24.20	24.57	23.95	24.14	23.82	-0.82%	1,081,785
Aug 3, 2026	24.36	24.63	24.08	24.34	24.02	-0.08%	750,864