MPC Energy Solutions N.V. (OSL:MPCES)
Norway
· Delayed Price · Currency is NOK 13.00
0.00 (0.00%)
At close: Dec 5, 2025
MPC Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.90 | 13.10 | 12.90 | 13.00 | 13.00 | - | 29,751 |
| Dec 4, 2025 | 12.85 | 13.05 | 12.85 | 13.00 | 13.00 | 1.17% | 29,100 |
| Dec 3, 2025 | 13.00 | 13.00 | 12.85 | 12.85 | 12.85 | -1.15% | 26,084 |
| Dec 2, 2025 | 13.00 | 13.10 | 12.90 | 13.00 | 13.00 | 1.56% | 31,069 |
| Dec 1, 2025 | 12.90 | 13.00 | 12.80 | 12.80 | 12.80 | -2.66% | 63,256 |
| Nov 28, 2025 | 12.65 | 13.15 | 12.60 | 13.15 | 13.15 | 3.95% | 175,561 |
| Nov 27, 2025 | 12.80 | 12.85 | 12.65 | 12.65 | 12.65 | -0.39% | 31,674 |
| Nov 26, 2025 | 12.55 | 12.85 | 12.55 | 12.70 | 12.70 | 0.40% | 53,168 |
| Nov 25, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -1.56% | 3,927 |
| Nov 24, 2025 | 12.85 | 12.85 | 12.60 | 12.85 | 12.85 | 0.39% | 12,352 |
| Nov 21, 2025 | 12.80 | 12.80 | 12.65 | 12.80 | 12.80 | - | 18,118 |
| Nov 20, 2025 | 13.15 | 13.40 | 12.60 | 12.80 | 12.80 | -1.54% | 119,147 |
| Nov 19, 2025 | 12.85 | 13.10 | 12.75 | 13.00 | 13.00 | 2.36% | 178,293 |
| Nov 18, 2025 | 12.70 | 12.80 | 12.65 | 12.70 | 12.70 | -0.39% | 23,264 |
| Nov 17, 2025 | 13.30 | 13.30 | 12.70 | 12.75 | 12.75 | -2.67% | 129,820 |
| Nov 14, 2025 | 13.10 | 13.30 | 12.90 | 13.10 | 13.10 | 1.95% | 117,072 |
| Nov 13, 2025 | 12.80 | 13.10 | 12.75 | 12.85 | 12.85 | 1.58% | 173,832 |
| Nov 12, 2025 | 12.45 | 12.85 | 12.45 | 12.65 | 12.65 | 1.20% | 81,092 |
| Nov 11, 2025 | 12.45 | 12.80 | 12.30 | 12.50 | 12.50 | -0.40% | 146,107 |
| Nov 10, 2025 | 11.55 | 13.80 | 11.55 | 12.55 | 12.55 | 42.61% | 541,943 |
| Nov 7, 2025 | 8.72 | 8.94 | 8.72 | 8.80 | 8.80 | -0.68% | 35,519 |
| Nov 6, 2025 | 8.80 | 9.00 | 8.80 | 8.86 | 8.86 | -5.34% | 68,850 |
| Nov 5, 2025 | 9.22 | 9.36 | 9.22 | 9.36 | 9.36 | 0.21% | 16,333 |
| Nov 4, 2025 | 9.40 | 9.40 | 9.34 | 9.34 | 9.34 | -2.10% | 16,410 |
| Nov 3, 2025 | 9.10 | 9.54 | 9.10 | 9.54 | 9.54 | 4.61% | 28,783 |
| Oct 31, 2025 | 9.16 | 9.26 | 9.12 | 9.12 | 9.12 | 1.11% | 10,880 |
| Oct 30, 2025 | 8.86 | 9.02 | 8.86 | 9.02 | 9.02 | -1.31% | 30,877 |
| Oct 29, 2025 | 8.74 | 9.18 | 8.74 | 9.14 | 9.14 | 4.58% | 23,000 |
| Oct 28, 2025 | 8.84 | 8.84 | 8.74 | 8.74 | 8.74 | -0.68% | 18,080 |
| Oct 27, 2025 | 8.98 | 8.98 | 8.80 | 8.80 | 8.80 | -2.00% | 12,371 |
| Oct 24, 2025 | 8.86 | 8.98 | 8.62 | 8.98 | 8.98 | 1.35% | 61,761 |
| Oct 23, 2025 | 9.00 | 9.00 | 8.68 | 8.86 | 8.86 | -0.23% | 59,576 |
| Oct 22, 2025 | 8.70 | 9.00 | 8.70 | 8.88 | 8.88 | -1.33% | 36,589 |
| Oct 21, 2025 | 8.56 | 9.00 | 8.46 | 9.00 | 9.00 | 3.69% | 15,600 |
| Oct 20, 2025 | 8.74 | 8.84 | 8.68 | 8.68 | 8.68 | -0.69% | 16,070 |
| Oct 17, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -1.58% | 1,501 |
| Oct 16, 2025 | 8.76 | 8.88 | 8.76 | 8.88 | 8.88 | - | 6,615 |
| Oct 15, 2025 | 8.76 | 8.88 | 8.70 | 8.88 | 8.88 | 0.45% | 13,701 |
| Oct 14, 2025 | 8.84 | 8.90 | 8.84 | 8.84 | 8.84 | -1.78% | 7,740 |
| Oct 13, 2025 | 9.16 | 9.16 | 8.84 | 9.00 | 9.00 | -0.22% | 28,535 |
| Oct 10, 2025 | 9.12 | 9.12 | 8.86 | 9.02 | 9.02 | -2.38% | 24,475 |
| Oct 9, 2025 | 9.10 | 9.24 | 9.06 | 9.24 | 9.24 | 2.44% | 12,161 |
| Oct 8, 2025 | 9.20 | 9.20 | 9.00 | 9.02 | 9.02 | -1.96% | 14,285 |
| Oct 7, 2025 | 9.16 | 9.20 | 9.16 | 9.20 | 9.20 | -1.08% | 30,691 |
| Oct 6, 2025 | 9.28 | 9.36 | 9.16 | 9.30 | 9.30 | 1.97% | 62,031 |
| Oct 3, 2025 | 9.26 | 9.28 | 9.10 | 9.12 | 9.12 | -0.65% | 7,214 |
| Oct 2, 2025 | 9.20 | 9.20 | 9.14 | 9.18 | 9.18 | -0.22% | 15,501 |
| Oct 1, 2025 | 9.10 | 9.20 | 9.10 | 9.20 | 9.20 | 1.55% | 7,000 |
| Sep 30, 2025 | 8.68 | 9.28 | 8.68 | 9.06 | 9.06 | 3.90% | 33,413 |
| Sep 29, 2025 | 8.60 | 8.92 | 8.56 | 8.72 | 8.72 | 1.40% | 27,939 |