MPC Energy Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	13.25	13.25	13.00	13.25	13.25	0.76%	5,038
Mar 30, 2026	13.25	13.25	13.15	13.15	13.15	0.77%	570
Mar 27, 2026	13.05	13.05	13.05	13.05	13.05	-	4,505
Mar 26, 2026	13.05	13.05	13.05	13.05	13.05	-	-
Mar 25, 2026	13.05	13.05	12.80	13.05	13.05	-0.38%	16,485
Mar 24, 2026	13.15	13.15	12.90	13.10	13.10	0.77%	13,096
Mar 23, 2026	13.10	13.10	13.00	13.00	13.00	-0.76%	308
Mar 20, 2026	12.80	13.10	12.80	13.10	13.10	0.77%	5,840
Mar 19, 2026	12.90	13.00	12.80	13.00	13.00	0.78%	6,825
Mar 18, 2026	12.90	12.90	12.90	12.90	12.90	-1.15%	37
Mar 17, 2026	12.80	13.05	12.80	13.05	13.05	0.38%	6,358
Mar 16, 2026	12.85	13.00	12.80	13.00	13.00	-0.38%	28,500
Mar 13, 2026	12.95	13.05	12.80	13.05	13.05	0.38%	12,404
Mar 12, 2026	12.95	13.20	12.95	13.00	13.00	-	18,612
Mar 11, 2026	12.95	13.00	12.95	13.00	13.00	0.39%	388
Mar 10, 2026	13.00	13.00	12.95	12.95	12.95	-0.38%	3,442
Mar 9, 2026	12.95	13.00	12.85	13.00	13.00	-1.89%	5,302
Mar 6, 2026	13.05	13.25	13.00	13.25	13.25	-	2,490
Mar 5, 2026	13.35	13.35	13.15	13.25	13.25	-0.75%	1,226
Mar 4, 2026	12.80	13.35	12.80	13.35	13.35	2.69%	6,953
Mar 3, 2026	13.35	13.35	13.00	13.00	13.00	-1.14%	10,864
Mar 2, 2026	13.20	13.20	12.85	13.15	13.15	-1.13%	23,142
Feb 27, 2026	13.55	13.70	13.25	13.30	13.30	-0.37%	38,765
Feb 26, 2026	13.30	13.45	13.30	13.35	13.35	-1.84%	22,506
Feb 25, 2026	13.40	13.60	13.35	13.60	13.60	1.49%	9,962
Feb 24, 2026	13.40	13.40	13.40	13.40	13.40	-	301
Feb 23, 2026	13.50	13.55	13.40	13.40	13.40	-0.74%	4,782
Feb 20, 2026	13.50	13.65	13.50	13.50	13.50	-	4,684
Feb 19, 2026	13.25	13.65	13.25	13.50	13.50	-	111,081
Feb 18, 2026	13.70	13.70	13.15	13.50	13.50	-0.37%	37,606
Feb 17, 2026	13.55	13.55	13.55	13.55	13.55	0.37%	15,058
Feb 16, 2026	13.90	13.90	13.50	13.50	13.50	-1.82%	11,095
Feb 13, 2026	13.90	13.90	13.65	13.75	13.75	1.48%	1,504
Feb 12, 2026	13.90	13.90	13.55	13.55	13.55	-0.37%	820
Feb 11, 2026	13.90	13.90	13.50	13.60	13.60	-2.86%	14,866
Feb 10, 2026	14.00	14.00	14.00	14.00	14.00	1.45%	2,896
Feb 9, 2026	13.80	13.80	13.80	13.80	13.80	-0.72%	13,391
Feb 6, 2026	14.15	14.15	13.80	13.90	13.90	0.36%	38,805
Feb 5, 2026	13.65	13.85	13.65	13.85	13.85	2.21%	6,331
Feb 4, 2026	13.50	14.00	13.50	13.55	13.55	-1.81%	31,407
Feb 3, 2026	13.80	13.80	13.80	13.80	13.80	1.85%	9
Feb 2, 2026	13.55	13.55	13.55	13.55	13.55	-	426
Jan 30, 2026	13.80	14.10	13.55	13.55	13.55	-2.52%	17,473
Jan 29, 2026	13.60	13.90	13.60	13.90	13.90	1.46%	543
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