Skip to main content
MPC Container Ships ASA (OSL:MPCC)
Norway flag Norway · Delayed Price · Currency is NOK
18.22
-0.09 (-0.49%)
At close: Dec 5, 2025

MPC Container Ships ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.4018.4018.1018.2218.22-0.49%1,372,723
Dec 4, 202518.2118.4718.1618.3118.311.08%1,650,699
Dec 3, 202518.0018.3317.9718.1118.111.17%2,126,717
Dec 2, 202518.1618.1717.8617.9017.90-1.08%1,981,516
Dec 1, 202518.0018.3017.9418.1018.100.98%2,697,476
Nov 28, 202517.5118.1417.4717.9217.921.82%3,341,890
Nov 27, 202517.3518.5717.1517.6017.604.61%10,004,200
Nov 26, 202516.7316.9716.6316.8316.830.78%2,116,161
Nov 25, 202516.6617.0816.6216.7016.70-0.03%1,599,640
Nov 24, 202517.0817.1516.5416.7016.70-2.22%2,806,457
Nov 21, 202517.2017.3516.9417.0817.08-1.36%1,900,825
Nov 20, 202517.7017.9117.1917.3217.32-3.91%4,204,823
Nov 19, 202517.7218.1017.7218.0218.022.24%1,913,539
Nov 18, 202517.7217.8217.5617.6317.63-0.76%908,834
Nov 17, 202517.4817.8817.4317.7617.761.60%1,391,241
Nov 14, 202516.9517.4816.8217.4817.482.76%1,320,599
Nov 13, 202517.2117.2116.8417.0117.01-1.59%1,785,289
Nov 12, 202517.5017.5817.2217.2917.29-0.95%1,310,611
Nov 11, 202517.9518.0017.4017.4517.45-3.00%1,393,446
Nov 10, 202517.8518.1317.8217.9917.991.30%2,881,071
Nov 7, 202517.5517.8517.4417.7617.762.22%2,126,496
Nov 6, 202517.0217.6016.9417.3817.381.05%1,305,165
Nov 5, 202517.1117.3817.0617.2017.20-0.09%843,184
Nov 4, 202517.5017.5017.2117.2117.21-2.44%1,157,964
Nov 3, 202517.7517.8517.4717.6417.64-0.37%1,072,797
Oct 31, 202517.4417.7117.3117.7117.710.51%2,240,999
Oct 30, 202517.6017.6917.2817.6217.62-0.48%2,182,210
Oct 29, 202517.0817.7517.0517.7017.702.97%2,820,656
Oct 28, 202516.8117.2516.7717.1917.191.69%1,396,841
Oct 27, 202516.8316.9316.6516.9116.911.50%1,020,980
Oct 24, 202516.7716.9116.5916.6616.66-0.33%998,526
Oct 23, 202516.2716.9716.2716.7116.712.89%2,748,251
Oct 22, 202516.1816.3716.1316.2416.240.43%3,005,640
Oct 21, 202516.5616.5616.1116.1716.17-2.36%1,324,087
Oct 20, 202516.2616.6316.1516.5616.561.69%1,168,582
Oct 17, 202515.9016.3015.8416.2916.291.69%2,143,440
Oct 16, 202515.9816.1315.9116.0216.020.31%1,397,677
Oct 15, 202515.8016.0315.7615.9715.970.95%1,512,072
Oct 14, 202515.8515.9915.7015.8215.82-0.35%2,163,527
Oct 13, 202515.5015.9415.3015.8715.871.08%2,362,195
Oct 10, 202515.6015.8915.5015.7015.700.35%2,626,115
Oct 9, 202515.7215.9415.6115.6515.65-1.26%2,277,456
Oct 8, 202515.9016.1315.7315.8515.85-0.28%2,417,592
Oct 7, 202516.3516.3615.8315.8915.89-2.81%3,045,875
Oct 6, 202516.4516.4616.1516.3516.35-0.27%1,524,820
Oct 3, 202516.5816.7016.2616.4016.400.03%2,067,137
Oct 2, 202516.5616.7716.3916.3916.39-0.76%1,599,380
Oct 1, 202516.5016.7416.4916.5216.520.21%1,744,490
Sep 30, 202516.8216.9316.4816.4816.48-2.20%3,105,700
Sep 29, 202517.0617.0616.5916.8516.85-1.32%2,320,933
Sep 26, 202517.3017.4316.8817.0817.08-1.01%3,431,872
Sep 25, 202517.4417.7317.2517.2517.25-1.23%2,092,652
Sep 24, 202517.4517.4917.2417.4717.470.17%1,316,921
Sep 23, 202517.6017.6917.1817.4417.44-1.22%2,835,552
Sep 22, 202517.3517.6617.2317.6517.65-1.12%2,360,363
Sep 19, 202518.6018.6317.8517.8517.36-3.77%7,113,896
Sep 18, 202518.3918.7618.2718.5518.041.12%3,403,311
Sep 17, 202518.3918.5518.1318.3517.84-0.05%1,998,946
Sep 16, 202518.3018.4218.1818.3617.85-0.24%2,601,734
Sep 15, 202518.1518.4418.1218.4017.891.80%2,003,681
Sep 12, 202518.0418.2817.9618.0817.570.56%2,142,137
Sep 11, 202518.0118.1117.8717.9817.48-1.21%1,907,430
Sep 10, 202518.6218.6317.9318.2017.69-2.23%3,580,688
Sep 9, 202518.6618.8018.5218.6118.090.49%1,752,919
Sep 8, 202518.3818.6818.2218.5218.010.90%1,878,542
Sep 5, 202518.3418.6518.2118.3617.850.47%2,255,530
Sep 4, 202518.0118.2917.8618.2717.761.92%2,192,284
Sep 3, 202518.0018.1217.8817.9317.43-0.08%1,196,759
Sep 2, 202517.9018.2717.8817.9417.440.56%2,458,259
Sep 1, 202517.9918.2017.7917.8417.35-0.56%2,017,253
Aug 29, 202518.0018.1417.8017.9417.44-0.33%2,474,361
Aug 28, 202518.0018.5617.9818.0017.50-5,404,216
Aug 27, 202518.5318.6517.7318.0017.50-6.76%10,787,160
Aug 26, 202519.0219.6218.6919.3118.770.55%5,629,069
Aug 25, 202519.7519.7519.1619.2018.67-2.12%2,547,599
Aug 22, 202519.1519.6919.1519.6219.072.80%3,507,718
Aug 21, 202519.0419.2619.0019.0818.550.13%1,209,181
Aug 20, 202519.0019.1818.8619.0618.530.03%1,077,698
Aug 19, 202518.9219.3718.9119.0518.520.77%1,714,471
Aug 18, 202519.2519.2518.8518.9118.38-2.00%1,574,770
Aug 15, 202519.7719.7719.1019.2918.76-1.25%1,753,804
Aug 14, 202520.1020.1019.4319.5418.99-2.08%1,540,895
Aug 13, 202519.8020.1819.7619.9519.400.76%2,375,538
Aug 12, 202519.5319.9519.4519.8019.251.46%1,332,200
Aug 11, 202520.0120.0119.3419.5218.97-2.23%1,660,536
Aug 8, 202519.7120.2819.7119.9619.411.29%3,005,333
Aug 7, 202519.9020.0219.5019.7119.160.13%2,375,620
Aug 6, 202519.5519.9019.5319.6819.131.10%1,810,501
Aug 5, 202519.1019.6719.0319.4718.932.15%2,944,412
Aug 4, 202518.7519.2518.7219.0618.530.85%2,106,273
Aug 1, 202518.5619.2818.5318.9018.37-0.79%3,655,239
Jul 31, 202519.0819.3818.9819.0518.52-1.70%1,940,484
Jul 30, 202519.6519.6519.1019.3818.841.41%2,443,120
Jul 29, 202519.4519.8319.3719.1118.58-1.72%3,239,799
Jul 28, 202519.3019.7119.2019.4418.901.22%2,694,216
Jul 25, 202519.0019.3018.9919.2118.670.84%2,731,009
Jul 24, 202518.9219.2118.9019.0518.520.71%2,386,316
Jul 23, 202518.3618.9818.3518.9118.393.73%3,901,044
Jul 22, 202518.3218.3917.8918.2317.72-0.82%3,064,284
Jul 21, 202518.8018.9118.3818.3817.87-3.26%2,905,744