MPC Container Ships ASA (MPZZF)
OTCMKTS
· Delayed Price · Currency is USD
1.595
-0.005 (-0.31%)
Jun 5, 2025, 2:13 PM EDT
MPC Container Ships ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | - | 5,200 |
| Apr 14, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.04% | 2,700 |
| Apr 11, 2025 | 1.42 | 1.47 | 1.42 | 1.45 | 1.45 | 5.09% | 1,100 |
| Apr 10, 2025 | 1.31 | 1.38 | 1.31 | 1.38 | 1.38 | 1.85% | 6,450 |
| Apr 9, 2025 | 1.28 | 1.57 | 1.26 | 1.35 | 1.35 | 3.85% | 21,416 |
| Apr 8, 2025 | 1.36 | 1.36 | 1.30 | 1.30 | 1.30 | -5.11% | 40,818 |
| Apr 7, 2025 | 1.15 | 1.37 | 1.15 | 1.37 | 1.37 | 8.73% | 6,029 |
| Apr 4, 2025 | 1.31 | 1.33 | 1.22 | 1.26 | 1.26 | -14.58% | 192,688 |
| Apr 3, 2025 | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | -2.32% | 22,914 |
| Apr 2, 2025 | 1.51 | 1.51 | 1.47 | 1.51 | 1.51 | -0.92% | 9,078 |
| Apr 1, 2025 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | -0.39% | 3,825 |
| Mar 31, 2025 | 1.53 | 1.53 | 1.46 | 1.53 | 1.53 | - | 18,593 |
| Mar 28, 2025 | 1.57 | 1.57 | 1.53 | 1.53 | 1.53 | -3.16% | 14,118 |
| Mar 27, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 7,000 |