MPC Energy Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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