MPC Energy Solutions N.V. (OSL:MPCES)
Norway · Delayed Price · Currency is NOK 13.50
+0.05 (0.37%)
At close: Aug 24, 2026
MPC Energy Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |