MPC Energy Solutions N.V. (OSL:MPCES)
Norway
· Delayed Price · Currency is NOK 8.74
+0.12 (1.39%)
At close: Sep 22, 2025
MPC Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.68 | 8.72 | 8.56 | 8.60 | 8.60 | -2.27% | 49,855 |
| Sep 25, 2025 | 8.86 | 8.86 | 8.68 | 8.80 | 8.80 | 1.15% | 42,404 |
| Sep 24, 2025 | 8.76 | 8.84 | 8.70 | 8.70 | 8.70 | -1.14% | 27,982 |
| Sep 23, 2025 | 8.78 | 8.80 | 8.78 | 8.80 | 8.80 | 0.69% | 9,802 |
| Sep 22, 2025 | 8.74 | 8.74 | 8.60 | 8.74 | 8.74 | 1.39% | 8,904 |
| Sep 19, 2025 | 8.80 | 8.80 | 8.62 | 8.62 | 8.62 | -2.49% | 27,841 |
| Sep 18, 2025 | 8.90 | 9.02 | 8.84 | 8.84 | 8.84 | -0.45% | 29,729 |
| Sep 17, 2025 | 8.86 | 8.88 | 8.80 | 8.88 | 8.88 | -0.45% | 20,029 |
| Sep 16, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - | 3,110 |
| Sep 15, 2025 | 9.04 | 9.14 | 8.82 | 8.92 | 8.92 | -0.67% | 44,803 |
| Sep 12, 2025 | 8.94 | 8.98 | 8.68 | 8.98 | 8.98 | 0.45% | 72,092 |
| Sep 11, 2025 | 8.90 | 9.16 | 8.88 | 8.94 | 8.94 | 1.59% | 43,061 |
| Sep 10, 2025 | 9.18 | 9.18 | 8.80 | 8.80 | 8.80 | -4.35% | 33,447 |
| Sep 9, 2025 | 9.54 | 9.54 | 9.10 | 9.20 | 9.20 | -3.16% | 42,657 |
| Sep 8, 2025 | 9.64 | 9.72 | 9.50 | 9.50 | 9.50 | -2.06% | 39,738 |
| Sep 5, 2025 | 9.22 | 9.70 | 9.08 | 9.70 | 9.70 | 4.75% | 111,892 |
| Sep 4, 2025 | 9.30 | 9.30 | 9.22 | 9.26 | 9.26 | -0.43% | 13,385 |
| Sep 3, 2025 | 9.30 | 9.30 | 9.24 | 9.30 | 9.30 | -0.21% | 10,545 |
| Sep 2, 2025 | 9.50 | 9.50 | 9.32 | 9.32 | 9.32 | -2.31% | 25,708 |
| Sep 1, 2025 | 9.56 | 9.56 | 9.50 | 9.54 | 9.54 | -1.45% | 25,946 |
| Aug 29, 2025 | 9.60 | 9.68 | 9.60 | 9.68 | 9.68 | -0.21% | 8,265 |
| Aug 28, 2025 | 9.78 | 9.78 | 9.70 | 9.70 | 9.70 | -2.41% | 10,963 |
| Aug 27, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | 302 |
| Aug 26, 2025 | 9.90 | 9.98 | 9.90 | 9.94 | 9.94 | -0.60% | 34,734 |
| Aug 25, 2025 | 10.05 | 10.10 | 9.98 | 10.00 | 10.00 | -0.99% | 43,744 |
| Aug 22, 2025 | 10.05 | 10.10 | 10.05 | 10.10 | 10.10 | -0.98% | 12,000 |
| Aug 21, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | 100 |
| Aug 20, 2025 | 10.05 | 10.30 | 10.05 | 10.30 | 10.30 | - | 20,430 |
| Aug 19, 2025 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | 1.98% | 5,503 |
| Aug 18, 2025 | 10.00 | 10.10 | 9.92 | 10.10 | 10.10 | 1.00% | 19,238 |
| Aug 15, 2025 | 9.84 | 10.05 | 9.84 | 10.00 | 10.00 | 1.01% | 15,815 |
| Aug 14, 2025 | 9.86 | 9.90 | 9.86 | 9.90 | 9.90 | -1.00% | 13,502 |
| Aug 13, 2025 | 9.90 | 10.15 | 9.90 | 10.00 | 10.00 | -1.48% | 35,073 |
| Aug 12, 2025 | 10.15 | 10.20 | 10.15 | 10.15 | 10.15 | - | 1,034 |
| Aug 11, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.98% | 5,000 |
| Aug 8, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 25 |
| Aug 7, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Aug 6, 2025 | 10.20 | 10.25 | 10.20 | 10.25 | 10.25 | 0.99% | 27,408 |
| Aug 5, 2025 | 10.05 | 10.25 | 10.05 | 10.15 | 10.15 | 1.00% | 10,021 |
| Aug 4, 2025 | 10.25 | 10.25 | 10.05 | 10.05 | 10.05 | -3.37% | 10,972 |
| Aug 1, 2025 | 10.40 | 10.40 | 10.25 | 10.40 | 10.40 | -2.35% | 14,960 |
| Jul 31, 2025 | 10.65 | 10.65 | 10.40 | 10.65 | 10.65 | - | 11,470 |
| Jul 30, 2025 | 10.65 | 10.65 | 10.50 | 10.65 | 10.65 | 1.43% | 4,468 |
| Jul 29, 2025 | 10.35 | 10.60 | 10.35 | 10.50 | 10.50 | - | 7,672 |
| Jul 28, 2025 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | -1.41% | 7,842 |
| Jul 25, 2025 | 10.45 | 10.65 | 10.45 | 10.65 | 10.65 | 0.47% | 3,635 |
| Jul 24, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.47% | 1,090 |
| Jul 23, 2025 | 10.65 | 10.70 | 10.55 | 10.55 | 10.55 | -1.40% | 22,931 |
| Jul 22, 2025 | 10.75 | 10.90 | 10.70 | 10.70 | 10.70 | - | 11,689 |
| Jul 21, 2025 | 10.60 | 11.15 | 10.60 | 10.70 | 10.70 | -0.93% | 31,113 |