Skip to main content
MPC Container Ships ASA (OSL:MPCC)
Norway flag Norway · Delayed Price · Currency is NOK
21.29
+0.28 (1.33%)
Apr 28, 2026, 4:26 PM CET

MPC Container Ships ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.1621.6321.1621.2921.291.33%979,147
Apr 27, 202621.1521.4621.0021.0121.01-0.66%803,579
Apr 24, 202621.6021.6021.1121.1521.15-0.38%688,089
Apr 23, 202621.1821.5821.1721.2321.230.24%747,582
Apr 22, 202621.8021.8021.0121.1821.18-3.55%1,482,817
Apr 21, 202622.1322.4121.8021.9621.96-0.23%997,190
Apr 20, 202622.1222.5421.8522.0122.01-2.31%1,099,995
Apr 17, 202622.6022.9722.2022.5322.53-1.10%1,292,044
Apr 16, 202622.9222.9222.5522.7822.78-0.91%802,339
Apr 15, 202623.0823.2022.8222.9922.99-0.30%1,054,638
Apr 14, 202623.5023.6123.0323.0623.06-1.87%1,292,773
Apr 13, 202623.4523.5423.1023.5023.501.51%1,432,274
Apr 10, 202623.8023.8522.9623.1523.15-3.18%2,058,365
Apr 9, 202623.2224.0923.2223.9123.913.60%3,254,510
Apr 8, 202622.5723.2922.3023.0823.081.58%2,248,965
Apr 7, 202622.9023.3022.6022.7222.72-0.83%2,236,036
Apr 1, 202623.0023.0822.4622.9122.910.17%999,546
Mar 31, 202622.1022.8721.8022.8722.873.34%1,707,551
Mar 30, 202622.3022.3721.5822.1322.13-1,744,194
Mar 27, 202622.7622.7622.1322.1322.13-2.08%1,049,241
Mar 26, 202622.5822.8722.1122.6022.600.09%1,611,948
Mar 25, 202623.0023.0222.4822.5822.58-1.91%1,253,470
Mar 24, 202622.0023.2421.9623.0223.024.02%2,560,413
Mar 23, 202621.8522.2821.3022.1322.130.36%2,923,383
Mar 20, 202622.9823.0422.0422.0522.05-6.33%5,424,663
Mar 19, 202623.7223.9023.3823.5423.06-1.92%2,397,985
Mar 18, 202622.8024.0022.7624.0023.514.39%3,717,616
Mar 17, 202622.7023.0022.5422.9922.521.32%1,871,434
Mar 16, 202621.9022.7421.7022.6922.233.80%2,060,092
Mar 13, 202622.6422.6821.4621.8621.42-3.62%3,333,225
Mar 12, 202622.7723.0322.5622.6822.22-0.40%1,591,931
Mar 11, 202623.1023.5422.7222.7722.31-1.60%2,317,903
Mar 10, 202622.8023.1622.1523.1422.671.80%1,879,609
Mar 9, 202622.6222.8622.0722.7322.270.93%2,713,864
Mar 6, 202622.7822.7822.2622.5222.06-1.14%2,376,107
Mar 5, 202623.4323.4322.6722.7822.32-3.06%2,432,870
Mar 4, 202623.0223.5022.6523.5023.021.60%4,025,382
Mar 3, 202622.9023.3022.4023.1322.661.58%3,499,000
Mar 2, 202622.6523.0422.3922.7722.312.38%3,971,611
Feb 27, 202621.7722.3921.7422.2421.792.21%3,994,299
Feb 26, 202622.1722.6221.7521.7621.32-2.64%3,299,308
Feb 25, 202621.8022.7821.6822.3521.902.10%5,800,952
Feb 24, 202620.1022.0920.0421.8921.448.05%9,651,003
Feb 23, 202620.4520.7120.2320.2619.85-0.83%2,178,080
Feb 20, 202620.2020.5420.0520.4320.011.04%2,121,263
Feb 19, 202619.6620.2219.5120.2219.812.61%2,928,050
Feb 18, 202619.1719.7919.1719.7119.302.95%2,877,415
Feb 17, 202619.2619.3318.9019.1418.75-1.09%1,220,750
Feb 16, 202618.9419.3518.4419.3518.962.87%3,265,187
Feb 13, 202618.7418.8318.3818.8118.430.40%2,757,964
Feb 12, 202618.6819.1118.6818.7418.350.81%3,329,160
Feb 11, 202618.4318.6418.1718.5918.210.87%1,387,812
Feb 10, 202618.5318.5918.3418.4318.05-0.24%1,332,925
Feb 9, 202618.4718.5818.3018.4718.090.63%1,186,431
Feb 6, 202618.2918.4118.2318.3617.980.11%1,261,704
Feb 5, 202618.1418.3417.9818.3417.960.16%2,228,236
Feb 4, 202618.8118.8118.0318.3117.93-2.45%2,457,888
Feb 3, 202618.7919.1218.6618.7718.380.21%3,067,452
Feb 2, 202618.6018.7818.4318.7318.340.43%1,625,827
Jan 30, 202618.4418.6518.2018.6518.271.89%2,192,909
Jan 29, 202618.3018.7718.2818.3017.930.11%2,419,512
Jan 28, 202617.8018.2817.6418.2817.912.70%2,692,980
Jan 27, 202617.6117.9017.5717.8017.440.85%1,636,108
Jan 26, 202617.6517.7817.5717.6517.29-0.51%1,248,552
Jan 23, 202617.8417.8517.4117.7417.38-0.89%2,729,853
Jan 22, 202617.9718.2017.8417.9017.540.22%1,832,920
Jan 21, 202617.9017.9517.6217.8617.50-0.22%1,383,245
Jan 20, 202617.7018.0517.5717.9017.541.02%1,575,847
Jan 19, 202617.9517.9517.6317.7217.36-2.93%2,336,459
Jan 16, 202618.0418.2617.8618.2617.881.19%2,158,613
Jan 15, 202618.4718.6017.8218.0417.67-2.93%2,681,498
Jan 14, 202618.6718.6818.4418.5918.21-0.85%1,361,952
Jan 13, 202618.3118.9318.3018.7518.361.11%2,300,522
Jan 12, 202618.2018.5517.9918.5418.161.90%1,728,496
Jan 9, 202618.2618.6818.1918.2017.820.36%1,976,047
Jan 8, 202618.1618.4518.0818.1317.760.11%2,009,265
Jan 7, 202617.4518.1817.4218.1117.743.96%5,583,371
Jan 6, 202617.2917.4417.0817.4217.070.99%1,544,750
Jan 5, 202617.3317.4016.9517.2516.90-0.12%1,510,755
Jan 2, 202617.7317.7317.1617.2716.92-2.10%2,161,293
Dec 30, 202517.5017.7317.5017.6417.281.20%1,929,262
Dec 29, 202517.0817.4417.0817.4317.082.11%1,770,403
Dec 23, 202516.9517.1016.8317.0716.720.50%1,536,824
Dec 22, 202517.1717.3116.9516.9916.64-0.70%1,966,523
Dec 19, 202517.4817.4817.0117.1116.76-2.17%3,545,507
Dec 18, 202517.5517.6817.4517.4917.13-0.31%1,621,081
Dec 17, 202517.8617.8617.4617.5417.18-1.79%1,771,339
Dec 16, 202517.6518.0917.6017.8617.503.00%2,789,837
Dec 15, 202517.3517.3817.1717.3416.990.17%1,934,959
Dec 12, 202518.1118.1617.2417.3116.96-4.21%3,208,298
Dec 11, 202517.8418.1417.7018.0717.70-0.88%1,632,261
Dec 10, 202518.5018.5418.2318.2317.36-1.57%1,955,832
Dec 9, 202518.5018.6418.4518.5217.64-0.56%1,989,755
Dec 8, 202518.2818.6718.1518.6317.742.25%2,794,249
Dec 5, 202518.4018.4018.1018.2217.35-0.49%1,372,723
Dec 4, 202518.2118.4718.1618.3117.431.08%1,650,699
Dec 3, 202518.0018.3317.9718.1117.251.17%2,126,717
Dec 2, 202518.1618.1717.8617.9017.05-1.08%1,981,516
Dec 1, 202518.0018.3017.9418.1017.230.98%2,697,476
Nov 28, 202517.5118.1417.4717.9217.071.82%3,341,890