MPC Container Ships ASA (FRA:MP2)
Germany
· Delayed Price · Currency is EUR 1.560
+0.040 (2.67%)
At close: Dec 4, 2025
MPC Container Ships ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.52 | 1.57 | 1.52 | 1.52 | 1.52 | -2.56% | 3,000 |
| Dec 4, 2025 | 1.50 | 1.56 | 1.50 | 1.56 | 1.56 | 2.63% | 20,701 |
| Dec 3, 2025 | 1.48 | 1.53 | 1.48 | 1.52 | 1.52 | 0.60% | 61 |
| Dec 2, 2025 | 1.50 | 1.55 | 1.50 | 1.51 | 1.51 | -0.33% | 1,000 |
| Dec 1, 2025 | 1.50 | 1.57 | 1.50 | 1.52 | 1.52 | 1.07% | 3,551 |
| Nov 28, 2025 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 1.35% | - |
| Nov 27, 2025 | 1.40 | 1.55 | 1.40 | 1.48 | 1.48 | 5.71% | 27,150 |
| Nov 26, 2025 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | 0.50% | - |
| Nov 25, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | -0.92% | - |
| Nov 24, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.19% | - |
| Nov 21, 2025 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -1.86% | - |
| Nov 20, 2025 | 1.50 | 1.50 | 1.45 | 1.45 | 1.45 | -3.33% | - |
| Nov 19, 2025 | 1.48 | 1.54 | 1.48 | 1.50 | 1.50 | 1.28% | 352 |
| Nov 18, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.60% | - |
| Nov 17, 2025 | 1.44 | 1.49 | 1.44 | 1.49 | 1.49 | 2.62% | 3,500 |
| Nov 14, 2025 | 1.42 | 1.47 | 1.42 | 1.45 | 1.45 | 1.97% | 700 |
| Nov 13, 2025 | 1.45 | 1.45 | 1.42 | 1.42 | 1.42 | -3.46% | - |
| Nov 12, 2025 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | -1.40% | - |
| Nov 11, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -1.45% | - |
| Nov 10, 2025 | 1.48 | 1.55 | 1.48 | 1.52 | 1.52 | 2.36% | 6,740 |
| Nov 7, 2025 | 1.42 | 1.48 | 1.42 | 1.48 | 1.48 | 2.35% | - |
| Nov 6, 2025 | 1.41 | 1.47 | 1.41 | 1.45 | 1.45 | 2.19% | 56 |
| Nov 5, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -6.40% | - |
| Nov 4, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.33% | 1,000 |
| Nov 3, 2025 | 1.47 | 1.54 | 1.47 | 1.51 | 1.51 | 0.94% | 503 |
| Oct 31, 2025 | 1.48 | 1.52 | 1.48 | 1.50 | 1.50 | 1.08% | 1 |
| Oct 30, 2025 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | -1.33% | 1,200 |
| Oct 29, 2025 | 1.44 | 1.50 | 1.44 | 1.50 | 1.50 | 4.17% | 1,407 |
| Oct 28, 2025 | 1.43 | 1.47 | 1.43 | 1.44 | 1.44 | 1.05% | 4 |
| Oct 27, 2025 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 0.99% | 14,285 |
| Oct 24, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | -0.63% | - |
| Oct 23, 2025 | 1.36 | 1.46 | 1.36 | 1.42 | 1.42 | 4.03% | 320 |
| Oct 22, 2025 | 1.35 | 1.41 | 1.35 | 1.37 | 1.36 | -0.80% | 750 |
| Oct 21, 2025 | 1.39 | 1.41 | 1.38 | 1.38 | 1.38 | -3.30% | 250 |
| Oct 20, 2025 | 1.35 | 1.42 | 1.35 | 1.42 | 1.42 | 5.17% | - |
| Oct 17, 2025 | 1.32 | 1.35 | 1.32 | 1.35 | 1.35 | 1.65% | 2,700 |
| Oct 16, 2025 | 1.32 | 1.39 | 1.32 | 1.33 | 1.33 | -0.15% | 4,600 |
| Oct 15, 2025 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | 0.60% | 1,350 |
| Oct 14, 2025 | 1.32 | 1.38 | 1.32 | 1.33 | 1.32 | -0.53% | 4,000 |
| Oct 13, 2025 | 1.30 | 1.38 | 1.30 | 1.33 | 1.33 | 2.70% | 700 |
| Oct 10, 2025 | 1.32 | 1.38 | 1.30 | 1.30 | 1.30 | -2.19% | 15,650 |
| Oct 9, 2025 | 1.36 | 1.36 | 1.33 | 1.33 | 1.33 | -2.50% | 2,700 |
| Oct 8, 2025 | 1.41 | 1.41 | 1.36 | 1.36 | 1.36 | -0.73% | 7,415 |
| Oct 7, 2025 | 1.42 | 1.42 | 1.37 | 1.37 | 1.37 | -4.13% | 8,030 |
| Oct 6, 2025 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 1.35% | 6,306 |
| Oct 3, 2025 | 1.40 | 1.43 | 1.40 | 1.41 | 1.41 | -0.42% | 1,406 |
| Oct 2, 2025 | 1.40 | 1.45 | 1.40 | 1.42 | 1.42 | -0.28% | 504 |
| Oct 1, 2025 | 1.40 | 1.45 | 1.40 | 1.42 | 1.42 | 1.43% | 5,000 |
| Sep 30, 2025 | 1.41 | 1.43 | 1.40 | 1.40 | 1.40 | -2.30% | 3,170 |
| Sep 29, 2025 | 1.46 | 1.46 | 1.42 | 1.43 | 1.43 | -1.31% | 5,470 |