MPC Container Ships ASA (MPZZF)
OTCMKTS · Delayed Price · Currency is USD
2.920
0.00 (0.00%)
Oct 20, 2026, 4:00 PM EDT
MPZZF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 3.00 | 3.00 | 2.92 | 2.92 | 2.92 | - | 200 |
| Oct 19, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.34% | 1,000 |
| Oct 15, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -1.02% | 2,500 |
| Oct 14, 2026 | 3.00 | 3.00 | 2.94 | 2.94 | 2.94 | -3.61% | 1,200 |
| Oct 13, 2026 | 2.99 | 3.05 | 2.91 | 3.05 | 3.05 | -1.93% | 5,590 |
| Oct 12, 2026 | 2.85 | 3.11 | 2.85 | 3.11 | 3.11 | 4.01% | 4,310 |
| Oct 9, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -2.61% | 25,290 |
| Oct 8, 2026 | 3.02 | 3.07 | 2.91 | 3.07 | 3.07 | 4.07% | 300 |
| Oct 7, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -2.32% | 10,100 |
| Sep 30, 2026 | 3.04 | 3.04 | 3.02 | 3.02 | 3.02 | 4.14% | 1,250 |
| Sep 29, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 500 |
| Sep 28, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 6,000 |
| Sep 24, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -3.33% | 6,238 |
| Sep 22, 2026 | 3.09 | 3.09 | 3.00 | 3.00 | 3.00 | - | 5,200 |
| Sep 18, 2026 | 2.98 | 3.00 | 2.81 | 3.00 | 3.00 | 0.74% | 128,115 |
| Sep 17, 2026 | 2.83 | 2.98 | 2.77 | 2.98 | 2.98 | 6.36% | 24,999 |
| Sep 16, 2026 | 2.88 | 2.88 | 2.80 | 2.80 | 2.80 | -2.61% | 1,100 |
| Sep 15, 2026 | 2.80 | 2.88 | 2.80 | 2.88 | 2.88 | 0.88% | 1,200 |
| Sep 14, 2026 | 2.75 | 2.90 | 2.75 | 2.85 | 2.85 | 1.79% | 18,751 |
| Sep 11, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 500 |
| Sep 10, 2026 | 2.85 | 3.00 | 2.80 | 2.80 | 2.80 | -1.75% | 2,001 |
| Sep 9, 2026 | 2.80 | 2.85 | 2.80 | 2.85 | 2.85 | 1.79% | 1,500 |
| Sep 8, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -0.71% | 1,500 |
| Sep 3, 2026 | 2.85 | 2.85 | 2.82 | 2.82 | 2.82 | 0.71% | 2,200 |
| Sep 1, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 100 |
| Aug 31, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -4.11% | 500 |
| Aug 25, 2026 | 2.79 | 2.92 | 2.79 | 2.92 | 2.92 | 4.29% | 3,500 |
| Aug 24, 2026 | 2.94 | 2.94 | 2.80 | 2.80 | 2.80 | 4.87% | 10,000 |
| Aug 21, 2026 | 2.70 | 2.88 | 2.66 | 2.67 | 2.67 | -1.11% | 79,168 |
| Aug 20, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | 2.66% | 58,000 |
| Aug 19, 2026 | 2.70 | 2.70 | 2.62 | 2.63 | 2.63 | -6.07% | 52,450 |
| Aug 17, 2026 | 2.71 | 2.80 | 2.71 | 2.80 | 2.80 | 7.69% | 340 |
| Aug 13, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 2.97% | 200 |
| Aug 10, 2026 | 2.44 | 2.53 | 2.44 | 2.53 | 2.53 | -0.59% | 2,945 |
| Aug 7, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 3.46% | 49,200 |
| Aug 5, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -3.35% | 400 |
| Aug 4, 2026 | 2.49 | 2.54 | 2.37 | 2.54 | 2.54 | -0.20% | 51,300 |
| Jul 31, 2026 | 2.49 | 2.55 | 2.49 | 2.55 | 2.55 | 7.38% | 1,795 |
| Jul 27, 2026 | 2.37 | 2.57 | 2.37 | 2.37 | 2.37 | -5.39% | 9,915 |
| Jul 24, 2026 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | -1.38% | 120 |
| Jul 23, 2026 | 2.45 | 2.54 | 2.45 | 2.54 | 2.54 | 3.67% | 70,608 |
| Jul 22, 2026 | 2.48 | 2.48 | 2.45 | 2.45 | 2.45 | 0.41% | 1,550 |
| Jul 21, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 0.21% | 1,401 |
| Jul 20, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 1.46% | 200 |
| Jul 17, 2026 | 2.46 | 2.46 | 2.40 | 2.40 | 2.40 | -0.83% | 10,453 |
| Jul 16, 2026 | 2.50 | 2.50 | 2.42 | 2.42 | 2.42 | -3.57% | 4,981 |
| Jul 14, 2026 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | 0.38% | 1,085 |
| Jul 13, 2026 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 2.67% | 7,049 |
| Jul 10, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -0.61% | 1,500 |
| Jul 9, 2026 | 2.50 | 2.50 | 2.45 | 2.45 | 2.45 | -2.00% | 40,300 |