A.P. Møller - Mærsk A/S (AMKBY)
OTCMKTS · Delayed Price · Currency is USD
11.46
-0.17 (-1.46%)
At close: Dec 12, 2025
A.P. Møller - Mærsk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 11.51 | 11.55 | 11.40 | 11.46 | 11.46 | -1.46% | 135,153 |
| Dec 11, 2025 | 11.62 | 11.65 | 11.58 | 11.63 | 11.63 | 5.82% | 230,390 |
| Dec 10, 2025 | 10.79 | 11.00 | 10.78 | 10.99 | 10.99 | 4.27% | 124,928 |
| Dec 9, 2025 | 10.47 | 10.57 | 10.47 | 10.54 | 10.54 | 1.74% | 86,797 |
| Dec 8, 2025 | 10.27 | 10.40 | 10.24 | 10.36 | 10.36 | 0.68% | 38,985 |
| Dec 5, 2025 | 10.31 | 10.36 | 10.25 | 10.29 | 10.29 | 0.29% | 48,382 |
| Dec 4, 2025 | 10.37 | 10.37 | 10.24 | 10.26 | 10.26 | 1.38% | 43,381 |
| Dec 3, 2025 | 10.16 | 10.18 | 10.10 | 10.12 | 10.12 | -1.94% | 70,629 |
| Dec 2, 2025 | 10.29 | 10.40 | 10.28 | 10.32 | 10.32 | 1.08% | 97,168 |
| Dec 1, 2025 | 10.24 | 10.26 | 10.20 | 10.21 | 10.21 | 2.51% | 135,860 |
| Nov 28, 2025 | 9.85 | 9.96 | 9.85 | 9.96 | 9.96 | 3.00% | 51,989 |
| Nov 26, 2025 | 9.59 | 9.70 | 9.59 | 9.67 | 9.67 | 1.58% | 200,352 |
| Nov 25, 2025 | 9.59 | 9.61 | 9.46 | 9.52 | 9.52 | -1.14% | 161,073 |
| Nov 24, 2025 | 9.65 | 9.73 | 9.58 | 9.63 | 9.63 | -0.52% | 154,640 |
| Nov 21, 2025 | 9.63 | 9.73 | 9.60 | 9.68 | 9.68 | 3.75% | 179,973 |
| Nov 20, 2025 | 9.46 | 9.54 | 9.32 | 9.33 | 9.33 | -3.17% | 130,472 |
| Nov 19, 2025 | 9.70 | 9.74 | 9.62 | 9.64 | 9.64 | 0.26% | 43,384 |
| Nov 18, 2025 | 9.67 | 9.69 | 9.60 | 9.61 | 9.61 | -0.52% | 109,115 |
| Nov 17, 2025 | 9.66 | 9.75 | 9.63 | 9.66 | 9.66 | -1.43% | 63,070 |
| Nov 14, 2025 | 9.64 | 9.81 | 9.63 | 9.80 | 9.80 | 2.30% | 49,171 |
| Nov 13, 2025 | 9.47 | 9.63 | 9.46 | 9.58 | 9.58 | -1.44% | 287,273 |
| Nov 12, 2025 | 9.73 | 9.81 | 9.70 | 9.72 | 9.72 | -1.22% | 61,093 |
| Nov 11, 2025 | 9.90 | 9.90 | 9.80 | 9.84 | 9.84 | -0.30% | 62,840 |
| Nov 10, 2025 | 9.80 | 9.88 | 9.76 | 9.87 | 9.87 | -1.00% | 110,108 |
| Nov 7, 2025 | 9.91 | 10.04 | 9.90 | 9.97 | 9.97 | 0.71% | 71,173 |
| Nov 6, 2025 | 9.80 | 9.91 | 9.75 | 9.90 | 9.90 | -4.62% | 177,661 |
| Nov 5, 2025 | 10.43 | 10.43 | 10.32 | 10.38 | 10.38 | 2.47% | 37,072 |
| Nov 4, 2025 | 10.14 | 10.22 | 10.10 | 10.13 | 10.13 | -2.41% | 97,321 |
| Nov 3, 2025 | 10.40 | 10.40 | 10.32 | 10.38 | 10.38 | 0.78% | 104,205 |
| Oct 31, 2025 | 10.34 | 10.37 | 10.24 | 10.30 | 10.30 | - | 73,690 |
| Oct 30, 2025 | 10.34 | 10.43 | 10.25 | 10.30 | 10.30 | -3.83% | 38,370 |
| Oct 29, 2025 | 10.77 | 10.85 | 10.71 | 10.71 | 10.71 | 0.85% | 48,067 |
| Oct 28, 2025 | 10.49 | 10.66 | 10.49 | 10.62 | 10.62 | 2.12% | 64,449 |
| Oct 27, 2025 | 10.22 | 10.42 | 10.22 | 10.40 | 10.40 | 2.67% | 110,621 |
| Oct 24, 2025 | 10.18 | 10.21 | 10.11 | 10.13 | 10.13 | -0.69% | 68,735 |
| Oct 23, 2025 | 10.12 | 10.20 | 10.12 | 10.20 | 10.20 | 2.51% | 55,848 |
| Oct 22, 2025 | 9.94 | 9.96 | 9.90 | 9.95 | 9.95 | 0.71% | 59,769 |
| Oct 21, 2025 | 9.93 | 9.93 | 9.81 | 9.88 | 9.88 | -3.23% | 84,911 |
| Oct 20, 2025 | 10.27 | 10.29 | 10.21 | 10.21 | 10.21 | 0.59% | 63,369 |
| Oct 17, 2025 | 10.15 | 10.18 | 10.12 | 10.15 | 10.15 | 2.73% | 115,582 |
| Oct 16, 2025 | 9.84 | 9.91 | 9.84 | 9.88 | 9.88 | 1.13% | 112,973 |
| Oct 15, 2025 | 9.78 | 9.79 | 9.74 | 9.77 | 9.77 | 1.03% | 80,099 |
| Oct 14, 2025 | 9.63 | 9.69 | 9.60 | 9.67 | 9.67 | 2.55% | 88,165 |
| Oct 13, 2025 | 9.32 | 9.43 | 9.32 | 9.43 | 9.43 | 1.84% | 117,954 |
| Oct 10, 2025 | 9.27 | 9.28 | 9.23 | 9.26 | 9.26 | 0.11% | 75,426 |
| Oct 9, 2025 | 9.39 | 9.39 | 9.24 | 9.25 | 9.25 | -4.34% | 248,242 |
| Oct 8, 2025 | 9.67 | 9.74 | 9.64 | 9.67 | 9.67 | -1.23% | 85,497 |
| Oct 7, 2025 | 9.88 | 9.90 | 9.79 | 9.79 | 9.79 | -0.81% | 85,867 |
| Oct 6, 2025 | 9.80 | 9.96 | 9.78 | 9.87 | 9.87 | -0.60% | 100,701 |
| Oct 3, 2025 | 9.91 | 9.99 | 9.88 | 9.93 | 9.93 | 1.02% | 68,349 |