MPC Energy Solutions N.V. (OSL:MPCES)
Norway · Delayed Price · Currency is NOK 1.900
-0.030 (-1.55%)
At close: Oct 23, 2026
MPC Energy Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.93 | 1.93 | 1.75 | 1.90 | 1.90 | -1.55% | 112,253 |
| Oct 22, 2026 | 1.95 | 1.95 | 1.93 | 1.93 | 1.93 | -1.78% | 1,172 |
| Oct 21, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 1.81% | 192 |
| Oct 20, 2026 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | 1.58% | 34,232 |
| Oct 19, 2026 | 1.93 | 1.94 | 1.90 | 1.90 | 1.90 | -1.04% | 105,238 |
| Oct 16, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | 291 |
| Oct 15, 2026 | 1.99 | 1.99 | 1.92 | 1.92 | 1.92 | -2.04% | 44,576 |
| Oct 14, 2026 | 1.96 | 1.97 | 1.96 | 1.96 | 1.96 | 1.03% | 126,566 |
| Oct 13, 2026 | 1.96 | 2.00 | 1.94 | 1.94 | 1.94 | -1.52% | 124,201 |
| Oct 12, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | 19,919 |
| Oct 9, 2026 | 2.00 | 2.00 | 1.96 | 1.97 | 1.97 | 3.68% | 43,705 |
| Oct 8, 2026 | 1.98 | 1.98 | 1.90 | 1.90 | 1.90 | -5.00% | 33,859 |
| Oct 7, 2026 | 2.00 | 2.00 | 1.96 | 2.00 | 2.00 | 1.01% | 96,170 |
| Oct 6, 2026 | 1.98 | 1.98 | 1.94 | 1.98 | 1.98 | 1.80% | 30,888 |
| Oct 5, 2026 | 2.04 | 2.04 | 1.90 | 1.95 | 1.95 | -2.75% | 143,830 |
| 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 |