MPC Münchmeyer Petersen Capital AG (FRA:MPCK)
Germany
· Delayed Price · Currency is EUR 4.930
+0.010 (0.20%)
Last updated: Dec 4, 2025, 3:16 PM CET
FRA:MPCK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Dec 3, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Dec 2, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Dec 1, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.39% | - |
| Nov 28, 2025 | 4.90 | 5.02 | 4.90 | 5.02 | 5.02 | 1.01% | 1,000 |
| Nov 27, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.97 | 0.61% | - |
| Nov 26, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.61% | - |
| Nov 25, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.82% | - |
| Nov 24, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | 0.41% | - |
| Nov 21, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.62% | - |
| Nov 20, 2025 | 4.77 | 4.82 | 4.77 | 4.82 | 4.82 | - | 300 |
| Nov 19, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.82% | - |
| Nov 18, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.62% | - |
| Nov 17, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.82% | - |
| Nov 14, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -0.41% | - |
| Nov 13, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.20% | 408 |
| Nov 12, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.46% | - |
| Nov 11, 2025 | 4.90 | 4.90 | 4.81 | 4.81 | 4.81 | -1.43% | 14 |
| Nov 10, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.20% | - |
| Nov 7, 2025 | 4.84 | 4.89 | 4.84 | 4.89 | 4.89 | 1.45% | 1,046 |
| Nov 6, 2025 | 4.86 | 4.86 | 4.82 | 4.82 | 4.82 | -0.82% | 5 |
| Nov 5, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -0.61% | - |
| Nov 4, 2025 | 4.95 | 4.95 | 4.89 | 4.89 | 4.89 | 1.24% | 1,506 |
| Nov 3, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | - | - |
| Oct 31, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | 0.84% | - |
| Oct 30, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 1.05% | - |
| Oct 29, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -2.07% | - |
| Oct 28, 2025 | 4.88 | 4.88 | 4.84 | 4.84 | 4.84 | - | 23 |
| Oct 27, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.62% | - |
| Oct 24, 2025 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -2.21% | - |
| Oct 23, 2025 | 4.88 | 4.98 | 4.88 | 4.98 | 4.98 | 0.81% | 500 |
| Oct 22, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 1.02% | - |
| Oct 21, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | 0.20% | - |
| Oct 20, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.21% | - |
| Oct 17, 2025 | 4.89 | 4.89 | 4.87 | 4.87 | 4.87 | -0.20% | 127 |
| Oct 16, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.20% | - |
| Oct 15, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -0.41% | - |
| Oct 14, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -1.01% | - |
| Oct 13, 2025 | 4.93 | 4.99 | 4.93 | 4.96 | 4.96 | 0.20% | 1,402 |
| Oct 10, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.41% | - |
| Oct 9, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -0.40% | - |
| Oct 8, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 2.06% | - |
| Oct 7, 2025 | 4.93 | 4.93 | 4.85 | 4.85 | 4.85 | -2.61% | 20 |
| Oct 6, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 1.01% | - |
| Oct 3, 2025 | 5.04 | 5.04 | 4.93 | 4.93 | 4.93 | -2.95% | 15 |
| Oct 2, 2025 | 4.97 | 5.08 | 4.97 | 5.08 | 5.08 | -1.17% | 15 |
| Oct 1, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 3.84% | - |
| Sep 30, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.81% | - |
| Sep 29, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | - | - |
| Sep 26, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | -0.41% | - |
| Sep 25, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 0.41% | - |
| Sep 24, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 0.41% | - |
| Sep 23, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -0.81% | - |
| Sep 22, 2025 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | 1.02% | - |
| Sep 19, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -0.20% | - |
| Sep 18, 2025 | 4.89 | 4.89 | 4.89 | 4.89 | 4.89 | -0.20% | - |
| Sep 17, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.62% | - |
| Sep 16, 2025 | 4.93 | 5.02 | 4.87 | 4.87 | 4.87 | -2.99% | 102 |
| Sep 15, 2025 | 4.95 | 5.02 | 4.95 | 5.02 | 5.02 | 2.45% | 402 |
| Sep 12, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.41% | - |
| Sep 11, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.41% | - |
| Sep 10, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.20% | - |
| Sep 9, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 1.03% | - |
| Sep 8, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | -2.02% | - |
| Sep 5, 2025 | 4.82 | 4.96 | 4.82 | 4.96 | 4.96 | 3.33% | 150 |
| Sep 4, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.41% | - |
| Sep 3, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.21% | - |
| Sep 2, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -2.42% | 160 |
| Sep 1, 2025 | 4.81 | 4.95 | 4.81 | 4.95 | 4.95 | 3.13% | 160 |
| Aug 29, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.04% | - |
| Aug 28, 2025 | 4.79 | 4.90 | 4.79 | 4.90 | 4.90 | -1.21% | 601 |
| Aug 27, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.02% | - |
| Aug 26, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 2.51% | - |
| Aug 25, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 0.21% | - |
| Aug 22, 2025 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.62% | - |
| Aug 21, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 1.69% | - |
| Aug 20, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 1.28% | - |
| Aug 19, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -3.11% | - |
| Aug 18, 2025 | 4.72 | 4.82 | 4.72 | 4.82 | 4.82 | 2.55% | 10 |
| Aug 15, 2025 | 4.72 | 4.72 | 4.70 | 4.70 | 4.70 | 1.73% | 430 |
| Aug 14, 2025 | 4.58 | 4.62 | 4.58 | 4.62 | 4.62 | -0.43% | 100 |
| Aug 13, 2025 | 4.84 | 4.84 | 4.60 | 4.64 | 4.64 | -3.73% | 565 |
| Aug 12, 2025 | 4.76 | 4.82 | 4.76 | 4.82 | 4.82 | -2.03% | 100 |
| Aug 11, 2025 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.61% | 63 |
| Aug 8, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 0.81% | - |
| Aug 7, 2025 | 4.91 | 4.91 | 4.91 | 4.91 | 4.91 | 1.24% | - |
| Aug 6, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.61% | - |
| Aug 5, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -2.40% | - |
| Aug 4, 2025 | 4.86 | 5.00 | 4.86 | 5.00 | 5.00 | 4.17% | 500 |
| Aug 1, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.03% | - |
| Jul 31, 2025 | 4.79 | 4.85 | 4.79 | 4.85 | 4.85 | -0.21% | 470 |
| Jul 30, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Jul 29, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Jul 28, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 0.62% | - |
| Jul 25, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -0.21% | - |
| Jul 24, 2025 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.21% | - |
| Jul 23, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.83% | - |
| Jul 22, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -0.21% | - |
| Jul 21, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - | - |
| Jul 18, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.21% | - |