MPC Energy Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	13.55	13.85	13.55	13.70	13.70	-0.72%	15,959
Jan 27, 2026	13.60	13.80	13.55	13.80	13.80	1.47%	6,395
Jan 26, 2026	13.50	13.60	13.35	13.60	13.60	0.74%	5,039
Jan 23, 2026	13.50	13.80	13.50	13.50	13.50	-	17,596
Jan 22, 2026	13.80	13.80	13.50	13.50	13.50	-1.82%	33,507
Jan 21, 2026	13.40	13.75	13.40	13.75	13.75	4.56%	53,031
Jan 20, 2026	13.45	13.45	13.15	13.15	13.15	-2.59%	12,238
Jan 19, 2026	13.15	13.50	13.00	13.50	13.50	2.66%	52,685
Jan 16, 2026	12.95	13.35	12.95	13.15	13.15	1.15%	61,374
Jan 15, 2026	13.05	13.05	13.00	13.00	13.00	-1.52%	60,195
Jan 14, 2026	13.20	13.20	13.05	13.20	13.20	1.15%	6,077
Jan 13, 2026	13.30	13.30	13.05	13.05	13.05	-1.14%	554
Jan 12, 2026	13.30	13.30	13.10	13.20	13.20	0.38%	2,748
Jan 9, 2026	13.10	13.30	13.10	13.15	13.15	0.77%	2,680
Jan 8, 2026	13.20	13.30	13.05	13.05	13.05	-1.88%	10,903
Jan 7, 2026	13.10	13.30	13.05	13.30	13.30	1.53%	24,095
Jan 6, 2026	13.50	13.50	13.00	13.10	13.10	-2.96%	57,770
Jan 5, 2026	13.35	13.50	13.30	13.50	13.50	1.12%	36,057
Jan 2, 2026	13.25	13.60	13.15	13.35	13.35	-	23,016
Dec 30, 2025	13.35	13.35	13.10	13.35	13.35	-	3,416
Dec 29, 2025	13.10	13.35	13.10	13.35	13.35	0.75%	698
Dec 23, 2025	13.05	13.35	13.00	13.25	13.25	2.71%	65,136
Dec 22, 2025	12.90	12.90	12.90	12.90	12.90	-	665
Dec 19, 2025	13.05	13.05	12.90	12.90	12.90	-1.53%	7,028
Dec 18, 2025	12.90	13.10	12.90	13.10	13.10	1.55%	28,937
Dec 17, 2025	12.90	12.90	12.90	12.90	12.90	-	17,921
Dec 16, 2025	13.00	13.00	12.85	12.90	12.90	0.39%	2,861
Dec 15, 2025	13.00	13.00	12.85	12.85	12.85	-1.15%	30,730
Dec 12, 2025	13.00	13.25	12.90	13.00	13.00	1.17%	56,187
Dec 11, 2025	12.85	12.85	12.85	12.85	12.85	-1.53%	21,705
Dec 10, 2025	12.85	13.05	12.85	13.05	13.05	0.38%	11,868
Dec 9, 2025	13.00	13.20	12.85	13.00	13.00	-	88,038
Dec 8, 2025	13.00	13.00	13.00	13.00	13.00	-	1,719
Dec 5, 2025	12.90	13.10	12.90	13.00	13.00	-	29,751
Dec 4, 2025	12.85	13.05	12.85	13.00	13.00	1.17%	29,100
Dec 3, 2025	13.00	13.00	12.85	12.85	12.85	-1.15%	26,084
Dec 2, 2025	13.00	13.10	12.90	13.00	13.00	1.56%	31,069
Dec 1, 2025	12.90	13.00	12.80	12.80	12.80	-2.66%	63,256
Nov 28, 2025	12.65	13.15	12.60	13.15	13.15	3.95%	175,561
Nov 27, 2025	12.80	12.85	12.65	12.65	12.65	-0.39%	31,674
Nov 26, 2025	12.55	12.85	12.55	12.70	12.70	0.40%	53,168
Nov 25, 2025	12.65	12.65	12.65	12.65	12.65	-1.56%	3,927
Nov 24, 2025	12.85	12.85	12.60	12.85	12.85	0.39%	12,352
Nov 21, 2025	12.80	12.80	12.65	12.80	12.80	-	18,118
Nov 20, 2025	13.15	13.40	12.60	12.80	12.80	-1.54%	119,147
Nov 19, 2025	12.85	13.10	12.75	13.00	13.00	2.36%	178,293
Nov 18, 2025	12.70	12.80	12.65	12.70	12.70	-0.39%	23,264
Nov 17, 2025	13.30	13.30	12.70	12.75	12.75	-2.67%	129,820
Nov 14, 2025	13.10	13.30	12.90	13.10	13.10	1.95%	117,072
Nov 13, 2025	12.80	13.10	12.75	12.85	12.85	1.58%	173,832