Skip to main content
MPC Container Ships ASA (OSL:MPCC)
Norway flag Norway · Delayed Price · Currency is NOK
22.34
-0.44 (-1.93%)
Mar 6, 2026, 1:45 PM CET

MPC Container Ships ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202623.4323.4322.6722.7822.78-3.06%2,432,870
Mar 4, 202623.0223.5022.6523.5023.501.60%4,025,382
Mar 3, 202622.9023.3022.4023.1323.131.58%3,499,000
Mar 2, 202622.6523.0422.3922.7722.772.38%3,971,611
Feb 27, 202621.7722.3921.7422.2422.242.21%3,994,299
Feb 26, 202622.1722.6221.7521.7621.76-2.64%3,299,308
Feb 25, 202621.8022.7821.6822.3522.352.10%5,800,952
Feb 24, 202620.1022.0920.0421.8921.898.05%9,651,003
Feb 23, 202620.4520.7120.2320.2620.26-0.83%2,178,080
Feb 20, 202620.2020.5420.0520.4320.431.04%2,121,263
Feb 19, 202619.6620.2219.5120.2220.222.61%2,928,050
Feb 18, 202619.1719.7919.1719.7119.712.95%2,877,415
Feb 17, 202619.2619.3318.9019.1419.14-1.09%1,220,750
Feb 16, 202618.9419.3518.4419.3519.352.87%3,265,187
Feb 13, 202618.7418.8318.3818.8118.810.40%2,757,964
Feb 12, 202618.6819.1118.6818.7418.740.81%3,329,160
Feb 11, 202618.4318.6418.1718.5918.590.87%1,387,812
Feb 10, 202618.5318.5918.3418.4318.43-0.24%1,332,925
Feb 9, 202618.4718.5818.3018.4718.470.63%1,186,431
Feb 6, 202618.2918.4118.2318.3618.360.11%1,261,704
Feb 5, 202618.1418.3417.9818.3418.340.16%2,228,236
Feb 4, 202618.8118.8118.0318.3118.31-2.45%2,457,888
Feb 3, 202618.7919.1218.6618.7718.770.21%3,067,452
Feb 2, 202618.6018.7818.4318.7318.730.43%1,625,827
Jan 30, 202618.4418.6518.2018.6518.651.89%2,192,909
Jan 29, 202618.3018.7718.2818.3018.300.11%2,419,512
Jan 28, 202617.8018.2817.6418.2818.282.70%2,692,980
Jan 27, 202617.6117.9017.5717.8017.800.85%1,636,108
Jan 26, 202617.6517.7817.5717.6517.65-0.51%1,248,552
Jan 23, 202617.8417.8517.4117.7417.74-0.89%2,729,853
Jan 22, 202617.9718.2017.8417.9017.900.22%1,832,920
Jan 21, 202617.9017.9517.6217.8617.86-0.22%1,383,245
Jan 20, 202617.7018.0517.5717.9017.901.02%1,575,847
Jan 19, 202617.9517.9517.6317.7217.72-2.93%2,336,459
Jan 16, 202618.0418.2617.8618.2618.261.19%2,158,613
Jan 15, 202618.4718.6017.8218.0418.04-2.93%2,681,498
Jan 14, 202618.6718.6818.4418.5918.59-0.85%1,361,952
Jan 13, 202618.3118.9318.3018.7518.751.11%2,300,522
Jan 12, 202618.2018.5517.9918.5418.541.90%1,728,496
Jan 9, 202618.2618.6818.1918.2018.200.36%1,976,047
Jan 8, 202618.1618.4518.0818.1318.130.11%2,009,265
Jan 7, 202617.4518.1817.4218.1118.113.96%5,583,371
Jan 6, 202617.2917.4417.0817.4217.420.99%1,544,750
Jan 5, 202617.3317.4016.9517.2517.25-0.12%1,510,755
Jan 2, 202617.7317.7317.1617.2717.27-2.10%2,161,293
Dec 30, 202517.5017.7317.5017.6417.641.20%1,929,262
Dec 29, 202517.0817.4417.0817.4317.432.11%1,770,403
Dec 23, 202516.9517.1016.8317.0717.070.50%1,536,824
Dec 22, 202517.1717.3116.9516.9916.99-0.70%1,966,523
Dec 19, 202517.4817.4817.0117.1117.11-2.17%3,545,507
Dec 18, 202517.5517.6817.4517.4917.49-0.31%1,621,081
Dec 17, 202517.8617.8617.4617.5417.54-1.79%1,771,339
Dec 16, 202517.6518.0917.6017.8617.863.00%2,789,837
Dec 15, 202517.3517.3817.1717.3417.340.17%1,934,959
Dec 12, 202518.1118.1617.2417.3117.31-4.21%3,208,298
Dec 11, 202517.8418.1417.7018.0718.07-0.88%1,632,261
Dec 10, 202518.5018.5418.2318.2317.72-1.57%1,955,832
Dec 9, 202518.5018.6418.4518.5218.01-0.56%1,989,755
Dec 8, 202518.2818.6718.1518.6318.112.25%2,794,249
Dec 5, 202518.4018.4018.1018.2217.71-0.49%1,372,723
Dec 4, 202518.2118.4718.1618.3117.801.08%1,650,699
Dec 3, 202518.0018.3317.9718.1117.611.17%2,126,717
Dec 2, 202518.1618.1717.8617.9017.40-1.08%1,981,516
Dec 1, 202518.0018.3017.9418.1017.590.98%2,697,476
Nov 28, 202517.5118.1417.4717.9217.421.82%3,341,890
Nov 27, 202517.3518.5717.1517.6017.114.61%10,004,200
Nov 26, 202516.7316.9716.6316.8316.360.78%2,116,161
Nov 25, 202516.6617.0816.6216.7016.23-0.03%1,599,640
Nov 24, 202517.0817.1516.5416.7016.24-2.22%2,806,457
Nov 21, 202517.2017.3516.9417.0816.61-1.36%1,900,825
Nov 20, 202517.7017.9117.1917.3216.83-3.91%4,204,823
Nov 19, 202517.7218.1017.7218.0217.522.24%1,913,539
Nov 18, 202517.7217.8217.5617.6317.14-0.76%908,834
Nov 17, 202517.4817.8817.4317.7617.271.60%1,391,241
Nov 14, 202516.9517.4816.8217.4816.992.76%1,320,599
Nov 13, 202517.2117.2116.8417.0116.54-1.59%1,785,289
Nov 12, 202517.5017.5817.2217.2916.80-0.95%1,310,611
Nov 11, 202517.9518.0017.4017.4516.96-3.00%1,393,446
Nov 10, 202517.8518.1317.8217.9917.491.30%2,881,071
Nov 7, 202517.5517.8517.4417.7617.272.22%2,126,496
Nov 6, 202517.0217.6016.9417.3816.891.05%1,305,165
Nov 5, 202517.1117.3817.0617.2016.72-0.09%843,184
Nov 4, 202517.5017.5017.2117.2116.73-2.44%1,157,964
Nov 3, 202517.7517.8517.4717.6417.15-0.37%1,072,797
Oct 31, 202517.4417.7117.3117.7117.210.51%2,240,999
Oct 30, 202517.6017.6917.2817.6217.13-0.48%2,182,210
Oct 29, 202517.0817.7517.0517.7017.212.97%2,820,656
Oct 28, 202516.8117.2516.7717.1916.711.69%1,396,841
Oct 27, 202516.8316.9316.6516.9116.441.50%1,020,980
Oct 24, 202516.7716.9116.5916.6616.19-0.33%998,526
Oct 23, 202516.2716.9716.2716.7116.252.89%2,748,251
Oct 22, 202516.1816.3716.1316.2415.790.43%3,005,640
Oct 21, 202516.5616.5616.1116.1715.72-2.36%1,324,087
Oct 20, 202516.2616.6316.1516.5616.101.69%1,168,582
Oct 17, 202515.9016.3015.8416.2915.831.69%2,143,440
Oct 16, 202515.9816.1315.9116.0215.570.31%1,397,677
Oct 15, 202515.8016.0315.7615.9715.520.95%1,512,072
Oct 14, 202515.8515.9915.7015.8215.38-0.35%2,163,527
Oct 13, 202515.5015.9415.3015.8715.431.08%2,362,195
Oct 10, 202515.6015.8915.5015.7015.260.35%2,626,115