MPC Container Ships ASA (MPZZF)
OTCMKTS · Delayed Price · Currency is USD
1.764
+0.024 (1.38%)
Jan 20, 2026, 9:30 AM EST
MPC Container Ships ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.38% | 201 |
| Jan 16, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -0.57% | 4,400 |
| Jan 15, 2026 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | -5.41% | 17,150 |
| Jan 13, 2026 | 1.85 | 1.86 | 1.85 | 1.85 | 1.85 | 4.82% | 18,074 |
| Jan 12, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -0.84% | 226 |
| Jan 8, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.11% | 1,000 |
| Jan 7, 2026 | 1.74 | 1.80 | 1.74 | 1.80 | 1.80 | 4.96% | 29,000 |
| Jan 5, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | - | 2,034 |
| Jan 2, 2026 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -0.87% | 1,600 |
| Dec 31, 2025 | 1.76 | 1.76 | 1.73 | 1.73 | 1.73 | -1.70% | 10,188 |
| Dec 30, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.15% | 199 |
| Dec 26, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -2.25% | 10,000 |
| Dec 24, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 5.95% | 6,711 |
| Dec 23, 2025 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | -1.18% | 7,000 |
| Dec 22, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.49% | 530 |
| Dec 19, 2025 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -2.05% | 34,267 |
| Dec 18, 2025 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | 0.59% | 33,906 |
| Dec 17, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | 1,000 |
| Dec 16, 2025 | 1.71 | 1.75 | 1.71 | 1.71 | 1.71 | 3.64% | 21,500 |
| Dec 15, 2025 | 1.55 | 1.65 | 1.55 | 1.65 | 1.65 | - | 28,009 |
| Dec 12, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -10.08% | 100 |
| Dec 11, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 2.23% | 3,073 |
| Dec 10, 2025 | 1.80 | 1.81 | 1.79 | 1.80 | 1.80 | -0.28% | 2,257 |
| Dec 9, 2025 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | -1.10% | 39,989 |
| Dec 8, 2025 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | 0.83% | 5,300 |
| Dec 5, 2025 | 1.82 | 1.82 | 1.80 | 1.81 | 1.81 | 0.28% | 41,115 |
| Dec 4, 2025 | 1.79 | 1.82 | 1.79 | 1.80 | 1.80 | -0.83% | 6,341 |
| Dec 3, 2025 | 1.78 | 1.82 | 1.75 | 1.82 | 1.82 | 3.30% | 21,600 |
| Dec 2, 2025 | 1.76 | 1.78 | 1.76 | 1.76 | 1.76 | -0.73% | 10,500 |
| Dec 1, 2025 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 2.31% | 10,100 |
| Nov 28, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 3.41% | 3,800 |
| Nov 26, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 3.59% | 1,600 |
| Nov 25, 2025 | 1.63 | 1.63 | 1.60 | 1.62 | 1.62 | - | 1,400 |
| Nov 24, 2025 | 1.64 | 1.64 | 1.57 | 1.62 | 1.62 | -3.87% | 23,600 |
| Nov 21, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.18% | 2,600 |
| Nov 20, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | 10,000 |
| Nov 19, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 1.20% | 3,399 |
| Nov 17, 2025 | 1.62 | 1.67 | 1.62 | 1.67 | 1.67 | -1.76% | 9,300 |
| Nov 14, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.58% | 4,500 |
| Nov 13, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.16% | 200 |
| Nov 11, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 2.98% | 2,000 |
| Nov 10, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -1.93% | 1,060 |
| Nov 7, 2025 | 1.57 | 1.71 | 1.57 | 1.71 | 1.71 | 2.33% | 5,045 |
| Nov 5, 2025 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | -1.53% | 7,312 |
| Nov 4, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.73% | 2,100 |
| Oct 31, 2025 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -1.70% | 9,180 |
| Oct 30, 2025 | 1.73 | 1.77 | 1.73 | 1.76 | 1.76 | 0.57% | 4,520 |
| Oct 29, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 6.06% | 4,500 |
| Oct 27, 2025 | 1.71 | 1.71 | 1.65 | 1.65 | 1.65 | 3.45% | 10,000 |
| Oct 22, 2025 | 1.63 | 1.64 | 1.60 | 1.60 | 1.60 | -2.15% | 7,060 |