Skip to main content
logo
MPC Container Ships ASA (OSL:MPCC)
Norway flag Norway · Delayed Price · Currency is NOK
25.04
+0.45 (1.83%)
Jul 15, 2026, 4:25 PM CET

MPC Container Ships ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 26, 202623.0023.3922.9022.9122.56-1.63%1,572,740
May 22, 202624.0324.0323.0123.2922.93-3.40%2,089,234
May 21, 202624.0024.3323.9424.1123.740.54%980,676
May 20, 202623.5024.3123.3023.9823.611.91%1,817,895
May 19, 202623.6924.3623.4023.5323.17-0.93%1,377,738
May 18, 202623.7323.9723.2323.7523.380.34%1,217,272
May 15, 202623.5823.7023.3523.6723.300.90%1,083,097
May 13, 202623.9024.0523.4323.4623.10-1.43%1,163,031
May 12, 202623.9024.2523.6623.8023.43-0.29%1,413,605
May 11, 202623.4924.3423.4823.8723.501.92%2,009,545
May 8, 202623.1023.5522.9623.4223.060.52%1,763,019
May 7, 202623.4723.6722.9123.3022.94-0.34%1,999,610
May 6, 202623.0024.1222.7923.3823.021.74%2,511,628
May 5, 202622.6022.9821.9722.9822.621.23%1,402,038