MPC Energy Solutions N.V. (OSL:MPCES)
Norway · Delayed Price · Currency is NOK 10.10
-0.10 (-0.98%)
At close: Aug 22, 2025
MPC Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 10.05 | 10.10 | 10.05 | 10.10 | 10.10 | -0.98% | 12,000 |
| Aug 21, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | 100 |
| Aug 20, 2025 | 10.05 | 10.30 | 10.05 | 10.30 | 10.30 | - | 20,430 |
| Aug 19, 2025 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | 1.98% | 5,503 |
| Aug 18, 2025 | 10.00 | 10.10 | 9.92 | 10.10 | 10.10 | 1.00% | 19,238 |
| Aug 15, 2025 | 9.84 | 10.05 | 9.84 | 10.00 | 10.00 | 1.01% | 15,815 |
| Aug 14, 2025 | 9.86 | 9.90 | 9.86 | 9.90 | 9.90 | -1.00% | 13,502 |
| Aug 13, 2025 | 9.90 | 10.15 | 9.90 | 10.00 | 10.00 | -1.48% | 35,073 |
| Aug 12, 2025 | 10.15 | 10.20 | 10.15 | 10.15 | 10.15 | - | 1,034 |
| Aug 11, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.98% | 5,000 |
| Aug 8, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 25 |
| Aug 7, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Aug 6, 2025 | 10.20 | 10.25 | 10.20 | 10.25 | 10.25 | 0.99% | 27,408 |
| Aug 5, 2025 | 10.05 | 10.25 | 10.05 | 10.15 | 10.15 | 1.00% | 10,021 |
| Aug 4, 2025 | 10.25 | 10.25 | 10.05 | 10.05 | 10.05 | -3.37% | 10,972 |
| Aug 1, 2025 | 10.40 | 10.40 | 10.25 | 10.40 | 10.40 | -2.35% | 14,960 |
| Jul 31, 2025 | 10.65 | 10.65 | 10.40 | 10.65 | 10.65 | - | 11,470 |
| Jul 30, 2025 | 10.65 | 10.65 | 10.50 | 10.65 | 10.65 | 1.43% | 4,468 |
| Jul 29, 2025 | 10.35 | 10.60 | 10.35 | 10.50 | 10.50 | - | 7,672 |
| Jul 28, 2025 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | -1.41% | 7,842 |
| Jul 25, 2025 | 10.45 | 10.65 | 10.45 | 10.65 | 10.65 | 0.47% | 3,635 |
| Jul 24, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.47% | 1,090 |
| Jul 23, 2025 | 10.65 | 10.70 | 10.55 | 10.55 | 10.55 | -1.40% | 22,931 |
| Jul 22, 2025 | 10.75 | 10.90 | 10.70 | 10.70 | 10.70 | - | 11,689 |
| Jul 21, 2025 | 10.60 | 11.15 | 10.60 | 10.70 | 10.70 | -0.93% | 31,113 |
| Jul 18, 2025 | 10.75 | 10.80 | 10.75 | 10.80 | 10.80 | 0.93% | 9,599 |
| Jul 17, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.42% | 2,000 |
| Jul 16, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 9 |
| Jul 15, 2025 | 10.55 | 10.60 | 10.55 | 10.55 | 10.55 | -0.47% | 2,540 |
| Jul 14, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.40% | 110 |
| Jul 11, 2025 | 10.75 | 10.80 | 10.70 | 10.75 | 10.75 | 1.90% | 5,475 |
| Jul 10, 2025 | 11.00 | 11.00 | 10.55 | 10.55 | 10.55 | -3.65% | 13,569 |
| Jul 9, 2025 | 10.30 | 10.95 | 10.10 | 10.95 | 10.95 | 6.83% | 44,443 |
| Jul 8, 2025 | 10.10 | 10.25 | 10.10 | 10.25 | 10.25 | 1.49% | 7,608 |
| Jul 7, 2025 | 10.10 | 10.10 | 10.00 | 10.10 | 10.10 | - | 10,500 |
| Jul 4, 2025 | 10.00 | 10.10 | 9.92 | 10.10 | 10.10 | - | 17,131 |
| Jul 3, 2025 | 10.05 | 10.10 | 10.05 | 10.10 | 10.10 | - | 5,555 |
| Jul 2, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 0.50% | 7,000 |
| Jul 1, 2025 | 10.10 | 10.10 | 10.05 | 10.05 | 10.05 | -0.50% | 1,728 |
| Jun 30, 2025 | 10.25 | 10.25 | 10.05 | 10.10 | 10.10 | -1.46% | 6,074 |
| Jun 27, 2025 | 10.20 | 10.25 | 10.05 | 10.25 | 10.25 | 0.99% | 10,100 |
| Jun 26, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | - |
| Jun 25, 2025 | 10.10 | 10.30 | 10.10 | 10.15 | 10.15 | 1.50% | 8,187 |
| Jun 24, 2025 | 10.30 | 10.30 | 10.00 | 10.00 | 10.00 | -2.44% | 9,028 |
| Jun 23, 2025 | 10.05 | 10.25 | 10.05 | 10.25 | 10.25 | 1.49% | 497 |
| Jun 20, 2025 | 10.05 | 10.20 | 10.05 | 10.10 | 10.10 | 1.00% | 17,219 |
| Jun 19, 2025 | 10.05 | 10.05 | 9.90 | 10.00 | 10.00 | -0.50% | 7,210 |
| Jun 18, 2025 | 10.05 | 10.05 | 10.00 | 10.05 | 10.05 | - | 13,006 |
| Jun 17, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | - |
| Jun 16, 2025 | 10.10 | 10.10 | 10.00 | 10.05 | 10.05 | 0.50% | 9,348 |