MPC Energy Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	13.90	13.90	13.50	13.50	13.50	-2.88%	13,245
Jun 2, 2026	14.05	14.05	13.70	13.90	13.90	-	2,775
Jun 1, 2026	13.90	14.05	13.90	13.90	13.90	-	10,536
May 29, 2026	13.95	13.95	13.90	13.90	13.90	-0.36%	15,116
May 28, 2026	14.20	14.20	13.95	13.95	13.95	-2.45%	20,592
May 27, 2026	14.30	14.40	14.25	14.30	14.30	0.35%	60,850
May 26, 2026	14.20	14.25	14.10	14.25	14.25	1.79%	29,266
May 22, 2026	14.00	14.00	14.00	14.00	14.00	0.72%	1,814
May 21, 2026	14.10	14.10	13.90	13.90	13.90	-2.80%	6,912
May 20, 2026	14.50	14.50	14.10	14.30	14.30	-1.04%	25,303
May 19, 2026	14.00	14.60	14.00	14.45	14.45	3.21%	72,863
May 18, 2026	14.20	14.50	14.00	14.00	14.00	0.72%	223,669
May 15, 2026	13.15	14.00	13.10	13.90	13.90	6.51%	95,388
May 13, 2026	12.85	13.05	12.85	13.05	13.05	-0.38%	5
May 12, 2026	13.10	13.20	12.90	13.10	13.10	1.95%	81,076
May 11, 2026	13.10	13.10	12.85	12.85	12.85	-1.91%	17,233
May 8, 2026	13.00	13.10	13.00	13.10	13.10	1.95%	17,019
May 7, 2026	12.75	13.10	12.75	12.85	12.85	-1.15%	12,054
May 6, 2026	13.30	13.30	12.90	13.00	13.00	-2.26%	25,821
May 5, 2026	13.10	13.35	13.10	13.30	13.30	1.92%	18,544
May 4, 2026	13.10	13.25	13.00	13.05	13.05	-	32,627
Apr 30, 2026	12.90	13.05	12.90	13.05	13.05	0.77%	2,191
Apr 29, 2026	13.05	13.05	12.95	12.95	12.95	0.78%	1,250
Apr 28, 2026	13.10	13.10	12.80	12.85	12.85	0.39%	1,795
Apr 27, 2026	12.90	13.00	12.80	12.80	12.80	-0.78%	27,511
Apr 24, 2026	12.90	12.90	12.90	12.90	12.90	-	5,064
Apr 23, 2026	12.90	12.90	12.90	12.90	12.90	-	391
Apr 22, 2026	12.90	12.90	12.90	12.90	12.90	-0.39%	12,111
Apr 21, 2026	13.00	13.00	12.95	12.95	12.95	-0.38%	12,345
Apr 20, 2026	12.95	13.00	12.90	13.00	13.00	0.39%	7,379
Apr 17, 2026	13.05	13.05	12.95	12.95	12.95	-0.77%	6,155
Apr 16, 2026	12.80	13.05	12.80	13.05	13.05	-	21,377
Apr 15, 2026	12.85	13.05	12.85	13.05	13.05	1.56%	2,642
Apr 14, 2026	12.85	12.85	12.85	12.85	12.85	-1.53%	1,653
Apr 13, 2026	13.05	13.05	13.05	13.05	13.05	-	-
Apr 10, 2026	13.00	13.05	13.00	13.05	13.05	-	10,582
Apr 9, 2026	13.10	13.10	12.85	13.05	13.05	-0.38%	30,271
Apr 8, 2026	13.05	13.10	12.80	13.10	13.10	-0.38%	20,325
Apr 7, 2026	12.95	13.15	12.95	13.15	13.15	-0.75%	34,023
Apr 1, 2026	13.25	13.25	13.25	13.25	13.25	-	50
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