MPC Energy Solutions Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 24, 2026	14.10	14.10	13.80	13.95	13.95	-3.13%	81,985
Jul 23, 2026	14.10	14.40	14.10	14.40	14.40	1.41%	3,529
Jul 22, 2026	14.05	14.20	14.00	14.20	14.20	1.43%	9,078
Jul 21, 2026	14.00	14.10	14.00	14.00	14.00	-	7,538
Jul 20, 2026	14.00	14.10	13.80	14.00	14.00	-1.41%	215,739
Jul 17, 2026	14.50	14.50	14.00	14.20	14.20	-2.07%	37,135
Jul 16, 2026	14.50	14.50	14.30	14.50	14.50	1.05%	12,451
Jul 15, 2026	14.15	14.55	14.15	14.35	14.35	1.41%	12,615
Jul 14, 2026	14.15	14.40	14.15	14.15	14.15	-	2,537
Jul 13, 2026	13.95	14.40	13.95	14.15	14.15	1.43%	35,060
Jul 10, 2026	13.80	13.95	13.80	13.95	13.95	1.09%	821
Jul 9, 2026	13.90	13.90	13.80	13.80	13.80	-	7,264
Jul 8, 2026	13.80	13.80	13.80	13.80	13.80	-	26,781
Jul 7, 2026	13.90	13.90	13.80	13.80	13.80	-1.08%	17,131
Jul 6, 2026	13.95	13.95	13.95	13.95	13.95	-	-
Jul 3, 2026	13.80	13.95	13.80	13.95	13.95	1.09%	121
Jul 2, 2026	13.80	13.80	13.80	13.80	13.80	-1.43%	73
Jul 1, 2026	14.00	14.00	13.85	14.00	14.00	1.45%	653
Jun 30, 2026	13.80	13.80	13.80	13.80	13.80	-1.08%	410
Jun 29, 2026	13.95	13.95	13.95	13.95	13.95	-	162
Jun 26, 2026	13.95	13.95	13.95	13.95	13.95	0.72%	50,420
Jun 25, 2026	13.95	14.05	13.80	13.85	13.85	-0.72%	61,019
Jun 24, 2026	14.00	14.05	13.95	13.95	13.95	0.72%	64,982
Jun 23, 2026	13.95	14.05	13.85	13.85	13.85	-0.72%	5,224
Jun 22, 2026	14.05	14.05	13.65	13.95	13.95	-0.71%	44,482
Jun 19, 2026	13.80	14.05	13.80	14.05	14.05	1.81%	5,503
Jun 18, 2026	13.80	13.95	13.80	13.80	13.80	-1.08%	28,657
Jun 17, 2026	13.80	13.95	13.80	13.95	13.95	1.09%	27,315
Jun 16, 2026	14.00	14.00	13.80	13.80	13.80	-	18,664
Jun 15, 2026	13.45	14.10	13.45	13.80	13.80	3.76%	72,203
Jun 12, 2026	13.00	13.45	13.00	13.30	13.30	2.31%	7,828
Jun 11, 2026	13.30	13.30	13.00	13.00	13.00	-2.26%	41,431
Jun 10, 2026	13.60	13.60	13.30	13.30	13.30	-1.85%	5,860
Jun 9, 2026	13.50	13.55	13.30	13.55	13.55	0.37%	8,529
Jun 8, 2026	13.60	13.60	13.50	13.50	13.50	-0.74%	27,381
Jun 5, 2026	13.70	13.80	13.60	13.60	13.60	-0.37%	22,994
Jun 4, 2026	13.65	13.65	13.65	13.65	13.65	1.11%	65
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