MPC Container Ships ASA (MPZZF)
OTCMKTS
· Delayed Price · Currency is USD
1.600
+0.070 (4.58%)
May 13, 2025, 4:00 PM EDT
MPC Container Ships ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | - | - | 100 |
| 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 |
| Mar 26, 2025 | 1.61 | 1.61 | 1.53 | 1.58 | 1.58 | 1.28% | 10,500 |
| Mar 25, 2025 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | 0.32% | 5,100 |
| Mar 24, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -2.20% | 1,350 |
| Mar 21, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | 500 |
| Mar 20, 2025 | 1.57 | 1.60 | 1.57 | 1.60 | 1.60 | -4.48% | 18,269 |
| Mar 19, 2025 | 1.54 | 1.68 | 1.54 | 1.68 | 1.68 | -0.30% | 9,000 |
| Mar 18, 2025 | 1.66 | 1.70 | 1.64 | 1.68 | 1.68 | 5.66% | 66,500 |
| Mar 17, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Mar 14, 2025 | 1.46 | 1.61 | 1.46 | 1.59 | 1.59 | -3.05% | 66,277 |
| Mar 13, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.23% | 14,500 |
| Mar 12, 2025 | 1.56 | 1.62 | 1.56 | 1.62 | 1.62 | 4.18% | 96,925 |
| Mar 11, 2025 | 1.56 | 1.59 | 1.55 | 1.56 | 1.56 | -0.96% | 16,900 |
| Mar 10, 2025 | 1.54 | 1.57 | 1.54 | 1.57 | 1.57 | 0.96% | 9,375 |
| Mar 7, 2025 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | 0.97% | 13,420 |
| Mar 6, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.32% | 46,800 |
| Mar 5, 2025 | 1.52 | 1.55 | 1.52 | 1.52 | 1.52 | - | 7,260 |
| Mar 4, 2025 | 1.52 | 1.53 | 1.51 | 1.52 | 1.52 | -2.88% | 19,676 |