Skip to main content
logo
MPC Container Ships ASA (OSL:MPCC)
Norway flag Norway · Delayed Price · Currency is NOK
24.14
-0.20 (-0.82%)
Aug 4, 2026, 4:25 PM CET

MPC Container Ships ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 15, 202626.6826.8225.7526.1625.76-1.95%2,231,373
Jun 12, 202626.7127.0326.2926.6826.27-1.33%1,950,969
Jun 11, 202626.5827.4526.5527.0426.621.27%2,421,533
Jun 10, 202626.2426.7525.6426.7026.291.75%2,057,086
Jun 9, 202625.9826.4225.6026.2425.831.00%1,314,853
Jun 8, 202625.8226.2525.7325.9825.58-0.19%1,898,693
Jun 5, 202625.6026.0925.4226.0325.632.16%1,563,040
Jun 4, 202624.9825.5824.7225.4825.092.33%2,848,159
Jun 3, 202624.7324.9924.0024.9024.510.32%2,025,428
Jun 2, 202624.4025.1624.3524.8224.44-0.24%1,447,152
Jun 1, 202624.0624.8824.0424.8824.492.89%1,670,793
May 29, 202624.1424.7223.9124.1823.81-0.49%2,232,046
May 28, 202624.6224.8223.9924.3023.92-0.12%2,441,531
May 27, 202623.2125.0023.1924.3323.956.20%4,936,998