MPC Energy Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	2.05	2.06	2.00	2.00	2.00	-	21,823
Oct 1, 2026	2.00	2.03	1.94	2.00	2.00	4.17%	109,333
Sep 30, 2026	1.88	1.92	1.88	1.92	1.92	0.52%	42,775
Sep 29, 2026	1.93	1.93	1.91	1.91	1.91	-	18,220
Sep 28, 2026	1.91	1.95	1.91	1.91	1.91	-0.78%	25,476
Sep 25, 2026	1.93	1.95	1.93	1.93	1.93	0.52%	141
Sep 24, 2026	1.94	1.99	1.92	1.92	1.92	-1.29%	34,792
Sep 23, 2026	1.94	1.94	1.94	1.94	1.94	-	10,663
Sep 22, 2026	1.96	2.00	1.94	1.94	1.94	-1.27%	25,486
Sep 21, 2026	2.01	2.01	1.96	1.97	1.97	-2.24%	17,592
Sep 18, 2026	2.01	2.01	1.96	2.01	2.01	2.55%	5,370
Sep 17, 2026	1.95	2.00	1.95	1.96	1.96	0.51%	10,341
Sep 16, 2026	2.01	2.01	1.95	1.95	1.95	-0.51%	3,180
Sep 15, 2026	1.95	2.00	1.95	1.96	1.96	0.51%	21,137
Sep 14, 2026	1.95	1.95	1.95	1.95	1.95	-	2,345
Sep 11, 2026	2.01	2.01	1.95	1.95	1.95	-0.51%	95,982
Sep 10, 2026	2.00	2.00	1.96	1.96	1.96	0.26%	33,745
Sep 9, 2026	2.00	2.00	1.95	1.96	1.96	-2.01%	36,886
Sep 8, 2026	2.01	2.01	1.98	2.00	2.00	-0.25%	160,745
Sep 7, 2026	2.00	2.05	1.97	2.00	2.00	-	467,966
Sep 4, 2026	1.90	2.04	1.90	2.00	2.00	-2.44%	185,676
Sep 3, 2026	2.25	2.25	2.05	2.05	2.05	-5.53%	201,501
Sep 2, 2026	2.30	2.30	2.15	2.17	2.17	-7.66%	356,919
Sep 1, 2026	2.30	2.60	2.25	2.35	2.35	-83.45%	852,555
Aug 31, 2026	14.40	14.55	14.00	14.20	14.20	-1.39%	76,810
Aug 28, 2026	13.90	14.40	13.75	14.40	14.40	3.60%	238,491
Aug 27, 2026	13.90	14.00	13.75	13.90	13.90	1.46%	135,198
Aug 26, 2026	13.65	14.10	13.50	13.70	13.70	-	144,410
Aug 25, 2026	13.50	13.70	13.50	13.70	13.70	1.48%	114
Aug 24, 2026	13.45	13.65	13.45	13.50	13.50	0.37%	18,022
Aug 21, 2026	13.45	13.45	13.45	13.45	13.45	-1.47%	116
Aug 20, 2026	13.20	13.90	13.20	13.65	13.65	3.41%	31,174
Aug 19, 2026	13.25	13.25	13.20	13.20	13.20	-1.12%	10,414
Aug 18, 2026	13.25	13.35	13.25	13.35	13.35	-0.74%	206
Aug 17, 2026	13.50	13.50	13.45	13.45	13.45	-	6,120
Aug 14, 2026	13.40	13.45	13.40	13.45	13.45	0.37%	1,108
Aug 13, 2026	13.30	13.40	13.25	13.40	13.40	-	14,974
Aug 12, 2026	13.40	13.40	13.40	13.40	13.40	-	825,898
Aug 11, 2026	13.30	13.40	13.30	13.40	13.40	-	20,507
Aug 10, 2026	13.50	13.60	13.30	13.40	13.40	-1.83%	18,050
Aug 7, 2026	13.60	13.75	13.60	13.65	13.65	1.49%	75,726
Aug 6, 2026	13.40	13.45	13.20	13.45	13.45	0.37%	23,141
Aug 5, 2026	13.25	13.70	13.25	13.40	13.40	1.13%	36,344
Aug 4, 2026	13.05	13.35	13.05	13.25	13.25	0.76%	11,182
Aug 3, 2026	13.10	13.15	13.10	13.15	13.15	-0.75%	6,000
Jul 31, 2026	13.70	13.70	13.15	13.25	13.25	-1.49%	36,258
Jul 30, 2026	14.05	14.05	13.45	13.45	13.45	-5.61%	229,823
Jul 29, 2026	14.05	14.30	14.05	14.25	14.25	2.52%	115,119
Jul 28, 2026	13.85	13.95	13.85	13.90	13.90	0.36%	6,918
Jul 27, 2026	13.95	13.95	13.85	13.85	13.85	-0.72%	5,995