MPC Container Ships ASA (MPZZF)
OTCMKTS
· Delayed Price · Currency is USD
1.540
-0.020 (-1.28%)
Jun 26, 2025, 2:39 PM EDT
MPC Container Ships ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 1.57 | 1.61 | 1.57 | 1.61 | 1.61 | 4.55% | 4,650 |
| Jun 26, 2025 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -1.41% | 5,000 |
| Jun 25, 2025 | 1.64 | 1.64 | 1.56 | 1.56 | 1.56 | 0.13% | 3,901 |
| Jun 24, 2025 | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | -1.89% | 2,655 |
| Jun 23, 2025 | 1.56 | 1.59 | 1.54 | 1.59 | 1.59 | -3.05% | 78,669 |
| Jun 20, 2025 | 1.59 | 1.66 | 1.56 | 1.64 | 1.64 | -4.09% | 23,035 |
| Jun 18, 2025 | 1.70 | 1.72 | 1.66 | 1.71 | 1.71 | 0.59% | 22,200 |
| Jun 17, 2025 | 1.74 | 1.74 | 1.70 | 1.70 | 1.70 | 1.80% | 2,405 |
| Jun 16, 2025 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -1.76% | 5,560 |
| Jun 13, 2025 | 1.71 | 1.71 | 1.67 | 1.70 | 1.70 | 2.41% | 21,550 |
| Jun 12, 2025 | 1.67 | 1.67 | 1.65 | 1.66 | 1.66 | 1.53% | 7,541 |
| Jun 11, 2025 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | 1.43% | 5,168 |
| Jun 10, 2025 | 1.52 | 1.61 | 1.52 | 1.61 | 1.61 | -3.47% | 500 |
| Jun 9, 2025 | 1.68 | 1.68 | 1.64 | 1.67 | 1.67 | 2.77% | 56,210 |
| Jun 6, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.88% | 1,105 |
| Jun 5, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.31% | 3,620 |
| Jun 4, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | 0.63% | 11,010 |
| Jun 3, 2025 | 1.62 | 1.62 | 1.54 | 1.59 | 1.59 | -1.85% | 3,500 |
| Jun 2, 2025 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | 1.25% | 1,925 |
| May 30, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.68% | 250 |
| May 29, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -0.56% | 125 |
| May 28, 2025 | 1.58 | 1.62 | 1.58 | 1.62 | 1.62 | 4.65% | 500 |
| May 27, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 2.86% | 200 |
| May 23, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 350,005 |
| May 22, 2025 | 1.49 | 1.51 | 1.48 | 1.51 | 1.51 | -2.90% | 440,650 |
| May 21, 2025 | 1.71 | 1.71 | 1.55 | 1.55 | 1.55 | -8.82% | 17,400 |
| May 20, 2025 | 1.70 | 1.70 | 1.67 | 1.70 | 1.70 | 3.03% | 1,420 |
| May 19, 2025 | 1.46 | 1.65 | 1.46 | 1.65 | 1.65 | -2.37% | 1,165 |
| May 16, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.20% | 580 |
| May 15, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 2.77% | 200 |
| May 14, 2025 | 1.66 | 1.67 | 1.56 | 1.63 | 1.63 | 1.56% | 5,950 |
| May 13, 2025 | 1.45 | 1.60 | 1.45 | 1.60 | 1.60 | 4.58% | 3,755 |
| May 12, 2025 | 1.48 | 1.53 | 1.48 | 1.53 | 1.53 | 5.23% | 11,576 |
| May 9, 2025 | 1.44 | 1.46 | 1.44 | 1.45 | 1.45 | 7.70% | 18,375 |
| May 8, 2025 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | -6.25% | 49,780 |
| May 7, 2025 | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | 2.49% | 13,715 |
| May 6, 2025 | 1.50 | 1.50 | 1.41 | 1.41 | 1.41 | -8.17% | 1,050 |
| May 5, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 4.08% | 10,000 |
| May 2, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 3.52% | 750 |
| May 1, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Apr 30, 2025 | 1.39 | 1.48 | 1.39 | 1.42 | 1.42 | 0.71% | 3,451 |
| Apr 29, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Apr 28, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 55 |
| Apr 25, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.76% | 331 |
| Apr 24, 2025 | 1.46 | 1.47 | 1.45 | 1.45 | 1.45 | -0.68% | 34,752 |
| Apr 23, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 7.75% | 10,275 |
| Apr 22, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | -3.21% | 35,800 |
| Apr 21, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 3.70% | 5,250 |
| Apr 17, 2025 | 1.33 | 1.40 | 1.28 | 1.35 | 1.35 | -3.57% | 5,750 |
| Apr 16, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.10% | 700 |