MPC Münchmeyer Petersen Capital AG (ETR:MPCK)
Germany
· Delayed Price · Currency is EUR 5.12
+0.06 (1.19%)
Apr 28, 2026, 5:35 PM CET
ETR:MPCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.12 | 5.20 | 5.08 | 5.12 | 5.12 | 1.19% | 5,183 |
| Apr 27, 2026 | 5.00 | 5.10 | 5.00 | 5.06 | 5.06 | - | 1,799 |
| Apr 24, 2026 | 5.00 | 5.10 | 5.00 | 5.06 | 5.06 | 1.40% | 5,093 |
| Apr 23, 2026 | 5.06 | 5.06 | 4.90 | 4.99 | 4.99 | -3.29% | 38,005 |
| Apr 22, 2026 | 5.10 | 5.16 | 5.00 | 5.16 | 5.16 | 0.39% | 7,176 |
| Apr 21, 2026 | 5.16 | 5.26 | 5.10 | 5.14 | 5.14 | -1.15% | 16,387 |
| Apr 20, 2026 | 5.16 | 5.20 | 5.16 | 5.20 | 5.20 | 0.78% | 5,071 |
| Apr 17, 2026 | 5.12 | 5.16 | 5.02 | 5.16 | 5.16 | 0.78% | 2,871 |
| Apr 16, 2026 | 5.18 | 5.18 | 5.02 | 5.12 | 5.12 | -1.54% | 3,917 |
| Apr 15, 2026 | 5.14 | 5.20 | 5.10 | 5.20 | 5.20 | - | 131 |
| Apr 14, 2026 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | 2.77% | 8,495 |
| Apr 13, 2026 | 5.00 | 5.06 | 4.97 | 5.06 | 5.06 | -0.78% | 262 |
| Apr 10, 2026 | 5.10 | 5.10 | 5.00 | 5.10 | 5.10 | 2.62% | 13,387 |
| Apr 9, 2026 | 5.06 | 5.08 | 4.89 | 4.97 | 4.97 | -1.78% | 11,510 |
| Apr 8, 2026 | 4.80 | 5.06 | 4.80 | 5.06 | 5.06 | 4.33% | 29,220 |
| Apr 7, 2026 | 4.89 | 4.89 | 4.75 | 4.85 | 4.85 | -0.82% | 5,970 |
| Apr 2, 2026 | 4.80 | 4.89 | 4.80 | 4.89 | 4.89 | 0.62% | 2,055 |
| Apr 1, 2026 | 4.89 | 4.89 | 4.80 | 4.86 | 4.86 | 0.21% | 130 |
| Mar 31, 2026 | 4.88 | 5.00 | 4.84 | 4.85 | 4.85 | -2.41% | 560 |
| Mar 30, 2026 | 4.85 | 4.97 | 4.79 | 4.97 | 4.97 | 1.43% | 3,389 |
| Mar 27, 2026 | 4.98 | 4.98 | 4.81 | 4.90 | 4.90 | -1.80% | 1,149 |
| Mar 26, 2026 | 4.81 | 4.99 | 4.80 | 4.99 | 4.99 | - | 1,125 |
| Mar 25, 2026 | 4.82 | 5.00 | 4.82 | 4.99 | 4.99 | 3.96% | 28,313 |
| Mar 24, 2026 | 4.78 | 4.80 | 4.73 | 4.80 | 4.80 | 1.05% | 2,143 |
| Mar 23, 2026 | 4.52 | 4.78 | 4.52 | 4.75 | 4.75 | -1.25% | 10,023 |
| Mar 20, 2026 | 4.74 | 4.81 | 4.67 | 4.81 | 4.81 | -0.41% | 1,273 |
| Mar 19, 2026 | 4.80 | 4.83 | 4.77 | 4.83 | 4.83 | -1.23% | 829 |
| Mar 18, 2026 | 4.90 | 4.90 | 4.81 | 4.89 | 4.89 | - | 1,455 |
| Mar 17, 2026 | 4.88 | 4.89 | 4.81 | 4.89 | 4.89 | 0.20% | 4,367 |
| Mar 16, 2026 | 4.89 | 4.89 | 4.81 | 4.88 | 4.88 | -0.20% | 1,577 |
| Mar 13, 2026 | 4.82 | 4.90 | 4.76 | 4.89 | 4.89 | 0.62% | 6,365 |
| Mar 12, 2026 | 4.90 | 4.90 | 4.82 | 4.86 | 4.86 | -0.61% | 369 |
| Mar 11, 2026 | 4.90 | 4.90 | 4.82 | 4.89 | 4.89 | - | 809 |
| Mar 10, 2026 | 4.86 | 4.95 | 4.85 | 4.89 | 4.89 | -0.41% | 719 |
| Mar 9, 2026 | 4.95 | 4.95 | 4.85 | 4.91 | 4.91 | 0.41% | 714 |
| Mar 6, 2026 | 4.89 | 4.89 | 4.85 | 4.89 | 4.89 | -0.61% | 269 |
| Mar 5, 2026 | 4.86 | 4.97 | 4.86 | 4.92 | 4.92 | 1.23% | 5,389 |
| Mar 4, 2026 | 4.90 | 4.90 | 4.82 | 4.86 | 4.86 | -0.61% | 6,324 |
| Mar 3, 2026 | 4.87 | 4.90 | 4.87 | 4.89 | 4.89 | -1.81% | 2,755 |
| Mar 2, 2026 | 4.93 | 4.99 | 4.89 | 4.98 | 4.98 | 0.61% | 14,459 |
| Feb 27, 2026 | 4.88 | 4.98 | 4.88 | 4.95 | 4.95 | -0.80% | 640 |
| Feb 26, 2026 | 4.90 | 4.99 | 4.86 | 4.99 | 4.99 | -0.99% | 36,071 |
| Feb 25, 2026 | 5.00 | 5.08 | 5.00 | 5.04 | 5.04 | 1.82% | 8,911 |
| Feb 24, 2026 | 4.91 | 5.00 | 4.91 | 4.95 | 4.95 | - | 2,898 |
| Feb 23, 2026 | 4.99 | 5.00 | 4.90 | 4.95 | 4.95 | 0.20% | 5,319 |
| Feb 20, 2026 | 4.97 | 4.97 | 4.90 | 4.94 | 4.94 | -0.20% | 3,667 |
| Feb 19, 2026 | 4.88 | 4.99 | 4.86 | 4.95 | 4.95 | - | 8,708 |
| Feb 18, 2026 | 4.89 | 5.00 | 4.85 | 4.95 | 4.95 | 1.85% | 3,417 |
| Feb 17, 2026 | 4.90 | 4.90 | 4.86 | 4.86 | 4.86 | -0.41% | 11,216 |
| Feb 16, 2026 | 4.99 | 4.99 | 4.86 | 4.88 | 4.88 | 0.21% | 5,677 |
| Feb 13, 2026 | 4.93 | 4.93 | 4.85 | 4.87 | 4.87 | -2.01% | 1,786 |
| Feb 12, 2026 | 4.96 | 4.97 | 4.93 | 4.97 | 4.97 | 0.40% | 787 |
| Feb 11, 2026 | 4.93 | 4.95 | 4.93 | 4.95 | 4.95 | -1.00% | 96 |
| Feb 10, 2026 | 4.90 | 5.00 | 4.90 | 5.00 | 5.00 | 0.20% | 5,296 |
| Feb 9, 2026 | 5.00 | 5.00 | 4.90 | 4.99 | 4.99 | 0.40% | 3,222 |
| Feb 6, 2026 | 4.91 | 5.08 | 4.91 | 4.97 | 4.97 | -0.40% | 722 |
| Feb 5, 2026 | 5.00 | 5.00 | 4.97 | 4.99 | 4.99 | 0.60% | 5,660 |
| Feb 4, 2026 | 5.04 | 5.08 | 4.90 | 4.96 | 4.96 | -2.75% | 5,440 |
| Feb 3, 2026 | 5.10 | 5.24 | 5.10 | 5.10 | 5.10 | 0.39% | 1,786 |
| Feb 2, 2026 | 5.02 | 5.12 | 4.99 | 5.08 | 5.08 | 0.79% | 4,700 |
| Jan 30, 2026 | 5.20 | 5.20 | 5.00 | 5.04 | 5.04 | -2.70% | 11,382 |
| Jan 29, 2026 | 5.18 | 5.18 | 5.16 | 5.18 | 5.18 | - | 2,672 |
| Jan 28, 2026 | 5.24 | 5.26 | 5.18 | 5.18 | 5.18 | - | 7,221 |
| Jan 27, 2026 | 5.12 | 5.38 | 5.12 | 5.18 | 5.18 | 0.78% | 14,071 |
| Jan 26, 2026 | 5.12 | 5.20 | 4.98 | 5.14 | 5.14 | 2.39% | 41,224 |
| Jan 23, 2026 | 5.00 | 5.10 | 5.00 | 5.02 | 5.02 | 0.60% | 19,661 |
| Jan 22, 2026 | 4.91 | 5.00 | 4.80 | 4.99 | 4.99 | 3.31% | 18,263 |
| Jan 21, 2026 | 4.87 | 4.88 | 4.70 | 4.83 | 4.83 | -1.23% | 11,062 |
| Jan 20, 2026 | 4.90 | 4.90 | 4.70 | 4.89 | 4.89 | -1.21% | 34,538 |
| Jan 19, 2026 | 4.90 | 4.95 | 4.90 | 4.95 | 4.95 | - | 477 |
| Jan 16, 2026 | 4.91 | 5.00 | 4.91 | 4.95 | 4.95 | 0.20% | 6,991 |
| Jan 15, 2026 | 5.04 | 5.04 | 4.90 | 4.94 | 4.94 | -1.59% | 4,852 |
| Jan 14, 2026 | 4.96 | 5.02 | 4.90 | 5.02 | 5.02 | 1.01% | 2,940 |
| Jan 13, 2026 | 4.90 | 4.97 | 4.90 | 4.97 | 4.97 | 1.02% | 2,938 |
| Jan 12, 2026 | 5.00 | 5.00 | 4.91 | 4.92 | 4.92 | -1.20% | 3,471 |
| Jan 9, 2026 | 4.99 | 4.99 | 4.96 | 4.98 | 4.98 | 1.01% | 2,456 |
| Jan 8, 2026 | 4.91 | 4.98 | 4.89 | 4.93 | 4.93 | -0.40% | 11,991 |
| Jan 7, 2026 | 4.92 | 5.02 | 4.92 | 4.95 | 4.95 | - | 3,332 |
| Jan 6, 2026 | 4.81 | 5.00 | 4.76 | 4.95 | 4.95 | 0.61% | 23,438 |
| Jan 5, 2026 | 4.90 | 5.00 | 4.90 | 4.92 | 4.92 | 0.82% | 10,275 |
| Jan 2, 2026 | 4.89 | 4.91 | 4.87 | 4.88 | 4.88 | 0.62% | 1,963 |
| Dec 30, 2025 | 4.90 | 4.90 | 4.85 | 4.85 | 4.85 | -0.82% | 9,648 |
| Dec 29, 2025 | 4.89 | 5.00 | 4.73 | 4.89 | 4.89 | 0.20% | 30,166 |
| Dec 23, 2025 | 4.89 | 4.89 | 4.76 | 4.88 | 4.88 | -1.01% | 11,745 |
| Dec 22, 2025 | 4.90 | 4.95 | 4.90 | 4.93 | 4.93 | - | 272 |
| Dec 19, 2025 | 4.95 | 4.95 | 4.88 | 4.93 | 4.93 | -0.40% | 392 |
| Dec 18, 2025 | 4.99 | 4.99 | 4.90 | 4.95 | 4.95 | - | 1,472 |
| Dec 17, 2025 | 4.89 | 4.95 | 4.89 | 4.95 | 4.95 | -0.40% | 1,659 |
| Dec 16, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 1.22% | - |
| Dec 15, 2025 | 4.97 | 4.97 | 4.91 | 4.91 | 4.91 | 0.82% | 1,240 |
| Dec 12, 2025 | 4.96 | 4.97 | 4.84 | 4.87 | 4.87 | -2.60% | 23,414 |
| Dec 11, 2025 | 5.02 | 5.02 | 4.96 | 5.00 | 5.00 | -0.79% | 7,663 |
| Dec 10, 2025 | 5.00 | 5.06 | 5.00 | 5.04 | 5.04 | 1.00% | 314 |
| Dec 9, 2025 | 5.02 | 5.02 | 4.99 | 4.99 | 4.99 | -1.77% | 2,086 |
| Dec 8, 2025 | 5.00 | 5.20 | 5.00 | 5.08 | 5.08 | 2.63% | 3,846 |
| Dec 5, 2025 | 4.98 | 4.99 | 4.93 | 4.95 | 4.95 | 0.20% | 1,294 |
| Dec 4, 2025 | 4.92 | 4.98 | 4.92 | 4.94 | 4.94 | 0.41% | 1,378 |
| Dec 3, 2025 | 4.93 | 4.93 | 4.92 | 4.92 | 4.92 | - | 721 |
| Dec 2, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | 1,172 |
| Dec 1, 2025 | 4.99 | 5.00 | 4.92 | 4.92 | 4.92 | - | 12,668 |