MPC Münchmeyer Petersen C... (MPCK.DE)
4.76
0.06 (1.28%)
At close: Mar 12, 2025, 4:39 PM
MPCK.DE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 4.68 | 4.70 | 4.62 | 4.70 | 0.00 | 0.00% | 3,551 |
| Mar 10, 2025 | 4.76 | 4.76 | 4.48 | 4.70 | -0.08 | -1.67% | 10,384 |
| Mar 7, 2025 | 4.84 | 4.84 | 4.76 | 4.78 | -0.16 | -3.24% | 1,998 |
| Mar 6, 2025 | 4.92 | 4.94 | 4.82 | 4.94 | -0.04 | -0.80% | 10,623 |
| Mar 5, 2025 | 5.25 | 5.25 | 4.98 | 4.98 | -0.22 | -4.23% | 11,112 |
| Mar 4, 2025 | 5.25 | 5.25 | 5.15 | 5.20 | -0.05 | -0.95% | 7,141 |
| Mar 3, 2025 | 5.30 | 5.30 | 5.20 | 5.25 | -0.05 | -0.94% | 2,044 |
| Feb 28, 2025 | 5.20 | 5.30 | 5.20 | 5.30 | 0.05 | 0.95% | 7,024 |
| Feb 27, 2025 | 5.25 | 5.30 | 5.20 | 5.25 | -0.05 | -0.94% | 19,626 |
| Feb 26, 2025 | 5.15 | 5.30 | 5.15 | 5.30 | 0.10 | 1.92% | 17,716 |
| Feb 25, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 0.10 | 1.96% | 2,747 |
| Feb 24, 2025 | 5.10 | 5.15 | 5.10 | 5.10 | -0.05 | -0.97% | 2,126 |
| Feb 21, 2025 | 5.20 | 5.20 | 5.10 | 5.15 | -0.10 | -1.90% | 14,226 |
| Feb 20, 2025 | 5.10 | 5.25 | 5.10 | 5.25 | 0.00 | 0.00% | 8,200 |
| Feb 19, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 0.05 | 0.96% | 2,723 |
| Feb 18, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 0.00 | 0.00% | 2,723 |
| Feb 17, 2025 | 5.25 | 5.25 | 5.15 | 5.20 | 0.00 | 0.00% | 3,998 |
| Feb 14, 2025 | 5.20 | 5.20 | 5.10 | 5.20 | 0.05 | 0.97% | 2,671 |
| Feb 13, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | 0.00 | 0.00% | 3,641 |
| Feb 12, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | -0.05 | -0.96% | 10,654 |
| Feb 11, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 0.10 | 1.96% | 1,946 |
| Feb 10, 2025 | 5.10 | 5.10 | 5.05 | 5.10 | -0.05 | -0.97% | 3,489 |
| Feb 7, 2025 | 5.10 | 5.20 | 5.10 | 5.15 | 0.00 | 0.00% | 5,996 |
| Feb 6, 2025 | 5.20 | 5.20 | 5.15 | 5.15 | -0.05 | -0.96% | 4,921 |
| Feb 5, 2025 | 5.05 | 5.20 | 5.05 | 5.20 | 0.05 | 0.97% | 7,141 |
| Feb 4, 2025 | 5.10 | 5.20 | 5.10 | 5.15 | 0.00 | 0.00% | 11,163 |
| Feb 3, 2025 | 5.05 | 5.30 | 5.05 | 5.15 | 0.00 | 0.00% | 780 |
| Jan 31, 2025 | 5.20 | 5.20 | 5.10 | 5.15 | -0.10 | -1.90% | 3,786 |
| Jan 30, 2025 | 5.15 | 5.30 | 5.10 | 5.25 | 0.00 | 0.00% | 11,833 |
| Jan 29, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 0.05 | 0.96% | 2,869 |
| Jan 28, 2025 | 5.25 | 5.25 | 5.05 | 5.20 | -0.05 | -0.95% | 1,453 |
| Jan 27, 2025 | 5.10 | 5.25 | 5.00 | 5.25 | 0.10 | 1.94% | 8,843 |
| Jan 24, 2025 | 5.30 | 5.30 | 4.96 | 5.15 | -0.10 | -1.90% | 13,465 |
| Jan 23, 2025 | 5.40 | 5.40 | 5.20 | 5.25 | -0.15 | -2.78% | 2,331 |
| Jan 22, 2025 | 5.40 | 5.40 | 5.25 | 5.40 | -0.05 | -0.92% | 52,779 |
| Jan 21, 2025 | 5.50 | 5.50 | 5.40 | 5.45 | -0.05 | -0.91% | 21,297 |
| Jan 20, 2025 | 5.60 | 5.60 | 5.40 | 5.50 | -0.15 | -2.65% | 16,262 |
| Jan 17, 2025 | 5.45 | 5.65 | 5.40 | 5.65 | 0.15 | 2.73% | 5,404 |
| Jan 16, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 0.00 | 0.00% | 700 |
| Jan 15, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | -0.10 | -1.79% | 4,846 |
| Jan 14, 2025 | 5.65 | 5.65 | 5.55 | 5.60 | -0.05 | -0.88% | 14,336 |
| Jan 13, 2025 | 5.55 | 5.65 | 5.55 | 5.65 | 0.05 | 0.89% | 8,373 |
| Jan 10, 2025 | 5.45 | 5.60 | 5.35 | 5.60 | 0.05 | 0.90% | 6,316 |
| Jan 9, 2025 | 5.50 | 5.55 | 5.40 | 5.55 | -0.05 | -0.89% | 3,603 |
| Jan 8, 2025 | 5.50 | 5.60 | 5.50 | 5.60 | 0.20 | 3.70% | 16,712 |
| Jan 7, 2025 | 5.60 | 5.60 | 5.35 | 5.40 | -0.25 | -4.42% | 13,503 |
| Jan 6, 2025 | 5.50 | 5.65 | 5.50 | 5.65 | 0.10 | 1.80% | 19,553 |
| Jan 3, 2025 | 5.55 | 5.60 | 5.50 | 5.55 | 0.00 | 0.00% | 3,671 |
| Jan 2, 2025 | 5.40 | 5.55 | 5.40 | 5.55 | 0.25 | 4.72% | 3,601 |
| Dec 30, 2024 | 5.20 | 5.30 | 5.10 | 5.30 | 0.15 | 2.91% | 10,257 |