MPC Container Ships ASA (MPZZF)
OTCMKTS · Delayed Price · Currency is USD
1.830
+0.030 (1.67%)
Sep 5, 2025, 2:20 PM EDT
MPC Container Ships ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.67% | 100 |
| Sep 4, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 0.56% | 2,300 |
| Sep 3, 2025 | 1.80 | 1.80 | 1.79 | 1.79 | 1.79 | 0.45% | 39,000 |
| Sep 2, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Aug 29, 2025 | 1.79 | 1.80 | 1.78 | 1.78 | 1.78 | 0.11% | 4,805 |
| Aug 28, 2025 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -1.66% | 4,700 |
| Aug 27, 2025 | 1.77 | 1.81 | 1.75 | 1.81 | 1.81 | -5.48% | 14,870 |
| Aug 26, 2025 | 1.84 | 1.92 | 1.82 | 1.92 | 1.92 | 0.26% | 76,363 |
| Aug 25, 2025 | 1.92 | 1.93 | 1.84 | 1.91 | 1.91 | 0.53% | 30,267 |
| Aug 22, 2025 | 1.87 | 1.91 | 1.87 | 1.90 | 1.90 | 2.70% | 5,105 |
| Aug 21, 2025 | 1.84 | 1.90 | 1.84 | 1.85 | 1.85 | -0.80% | 12,350 |
| Aug 20, 2025 | 1.89 | 1.89 | 1.84 | 1.87 | 1.87 | 0.81% | 22,271 |
| Aug 19, 2025 | 1.90 | 1.90 | 1.85 | 1.85 | 1.85 | -2.12% | 39,008 |
| Aug 18, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.53% | 2,000 |
| Aug 15, 2025 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.62% | 600 |
| Aug 14, 2025 | 1.94 | 1.94 | 1.85 | 1.85 | 1.85 | -7.50% | 14,544 |
| Aug 13, 2025 | 1.95 | 2.00 | 1.92 | 2.00 | 2.00 | 2.99% | 18,900 |
| Aug 12, 2025 | 1.95 | 1.95 | 1.91 | 1.94 | 1.94 | 0.62% | 1,559 |
| Aug 11, 2025 | 1.90 | 1.96 | 1.90 | 1.93 | 1.93 | 7.22% | 30,712 |
| Aug 8, 2025 | 1.94 | 1.94 | 1.80 | 1.80 | 1.80 | -6.25% | 2,190 |
| Aug 7, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 2.78% | 1,119 |
| Aug 6, 2025 | 1.92 | 1.92 | 1.87 | 1.87 | 1.87 | 3.20% | 8,600 |
| Aug 5, 2025 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | - | 3,661 |
| Aug 4, 2025 | 1.84 | 1.86 | 1.81 | 1.81 | 1.81 | 4.02% | 68,295 |
| Aug 1, 2025 | 1.86 | 1.86 | 1.74 | 1.74 | 1.74 | -1.14% | 2,200 |
| Jul 31, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -8.33% | 909 |
| Jul 30, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | 50 |
| Jul 29, 2025 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 6.96% | 28,471 |
| Jul 28, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -5.53% | 100 |
| Jul 25, 2025 | 1.89 | 1.90 | 1.78 | 1.90 | 1.90 | 8.57% | 53,627 |
| Jul 24, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jul 23, 2025 | 1.81 | 1.85 | 1.75 | 1.75 | 1.75 | 1.16% | 30,000 |
| Jul 22, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -2.54% | 3,000 |
| Jul 21, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -3.79% | 2,900 |
| Jul 18, 2025 | 1.80 | 1.85 | 1.69 | 1.85 | 1.85 | 8.53% | 56,946 |
| Jul 17, 2025 | 1.74 | 1.75 | 1.65 | 1.70 | 1.70 | -2.30% | 15,600 |
| Jul 16, 2025 | 1.71 | 1.74 | 1.71 | 1.74 | 1.74 | 5.45% | 66,180 |
| Jul 15, 2025 | 1.68 | 1.68 | 1.64 | 1.65 | 1.65 | -1.79% | 101,550 |
| Jul 14, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.30% | 10,319 |
| Jul 11, 2025 | 1.72 | 1.72 | 1.48 | 1.69 | 1.69 | 0.30% | 87,550 |
| Jul 10, 2025 | 1.66 | 1.68 | 1.66 | 1.68 | 1.68 | - | 65,579 |
| Jul 9, 2025 | 1.57 | 1.68 | 1.57 | 1.68 | 1.68 | 7.01% | 11,200 |
| Jul 8, 2025 | 1.60 | 1.68 | 1.57 | 1.57 | 1.57 | -1.88% | 6,550 |
| Jul 7, 2025 | 1.56 | 1.68 | 1.56 | 1.60 | 1.60 | - | 58,529 |
| Jul 3, 2025 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | 3.23% | 9,970 |
| Jul 2, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.45% | 3,000 |
| Jul 1, 2025 | 1.47 | 1.55 | 1.47 | 1.54 | 1.54 | 5.68% | 20,509 |
| Jun 30, 2025 | 1.54 | 1.60 | 1.44 | 1.46 | 1.46 | -9.32% | 29,456 |
| 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 |