MSE:MPC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	0.32	0.32	0.32	0.32	0.32	1.91%	16,000
Aug 28, 2025	0.32	0.32	0.31	0.31	0.31	-1.88%	2,223
Aug 25, 2025	0.32	0.32	0.32	0.32	0.32	-	988
Aug 22, 2025	0.32	0.32	0.32	0.32	0.32	3.23%	3,501
Aug 21, 2025	0.31	0.31	0.31	0.31	0.31	-8.82%	6,500
Aug 18, 2025	0.31	0.34	0.31	0.34	0.34	10.39%	2,550
Aug 12, 2025	0.31	0.31	0.31	0.31	0.31	-1.28%	20,650
Aug 11, 2025	0.31	0.31	0.31	0.31	0.31	-	4,060
Aug 7, 2025	0.31	0.31	0.31	0.31	0.31	-	600
Aug 6, 2025	0.31	0.31	0.31	0.31	0.31	-8.24%	200
Jul 30, 2025	0.35	0.35	0.34	0.34	0.34	-3.41%	1,600
Jul 29, 2025	0.35	0.35	0.35	0.35	0.35	0.57%	9,000
Jul 23, 2025	0.35	0.35	0.35	0.35	0.35	-4.37%	17,478
Jul 18, 2025	0.37	0.37	0.37	0.37	0.37	-4.69%	3,000
Jul 17, 2025	0.34	0.38	0.34	0.38	0.38	12.94%	3,291
Jul 16, 2025	0.34	0.34	0.34	0.34	0.34	-17.07%	7,467
Jul 11, 2025	0.34	0.42	0.34	0.41	0.41	25.00%	82,571
Jul 10, 2025	0.31	0.33	0.31	0.33	0.33	-	10,500
Jul 9, 2025	0.31	0.33	0.31	0.33	0.33	7.19%	32,333
Jul 7, 2025	0.31	0.31	0.31	0.31	0.31	2.00%	750
Jul 2, 2025	0.30	0.30	0.30	0.30	0.30	-	3,000
Jul 1, 2025	0.30	0.30	0.30	0.30	0.30	-	5,575
Jun 26, 2025	0.30	0.30	0.30	0.30	0.30	-	800
Jun 25, 2025	0.31	0.31	0.30	0.30	0.30	-3.23%	5,627
Jun 20, 2025	0.31	0.31	0.31	0.31	0.31	-	15,000
Jun 19, 2025	0.31	0.31	0.31	0.31	0.31	-	122
Jun 17, 2025	0.30	0.31	0.30	0.31	0.31	3.33%	3,660
Jun 16, 2025	0.30	0.30	0.30	0.30	0.30	-	12,580
Jun 13, 2025	0.30	0.30	0.30	0.30	0.30	-	9,850
Jun 11, 2025	0.30	0.30	0.30	0.30	0.30	3.45%	5,000
Jun 10, 2025	0.29	0.29	0.29	0.29	0.29	-3.33%	3,050
Jun 6, 2025	0.28	0.30	0.28	0.30	0.30	-6.25%	7,000
Jun 5, 2025	0.31	0.32	0.30	0.32	0.32	3.23%	20,079
Jun 4, 2025	0.31	0.31	0.31	0.31	0.31	-3.13%	1,519
Jun 3, 2025	0.31	0.33	0.30	0.32	0.32	3.23%	164,908
Jun 2, 2025	0.31	0.31	0.31	0.31	0.31	-	940
May 30, 2025	0.31	0.31	0.31	0.31	0.31	-	12,300
May 29, 2025	0.31	0.31	0.31	0.31	0.31	-	1,100
May 28, 2025	0.31	0.31	0.31	0.31	0.31	3.33%	690
May 26, 2025	0.30	0.30	0.30	0.30	0.30	-3.23%	54
May 22, 2025	0.31	0.31	0.31	0.31	0.31	-3.13%	2,470
May 15, 2025	0.32	0.32	0.32	0.32	0.32	-	8,250
May 14, 2025	0.32	0.32	0.32	0.32	0.32	-3.03%	7,000
May 13, 2025	0.32	0.33	0.32	0.33	0.33	-5.17%	10,000
May 9, 2025	0.32	0.35	0.31	0.35	0.35	-1.69%	12,975
May 8, 2025	0.35	0.35	0.35	0.35	0.35	12.03%	6,210
May 7, 2025	0.32	0.34	0.32	0.32	0.32	-12.22%	36,000
May 5, 2025	0.33	0.36	0.33	0.36	0.36	-	1,150
Apr 22, 2025	0.35	0.36	0.35	0.36	0.35	1.69%	23,187
Apr 16, 2025	0.35	0.35	0.34	0.35	0.34	-	38,388