MPC Energy Solutions N.V. (OSL:MPCES)
Norway
· Delayed Price · Currency is NOK 13.25
-0.10 (-0.75%)
At close: Mar 5, 2026
MPC Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 13.35 | 13.35 | 13.15 | 13.25 | 13.25 | -0.75% | 1,226 |
| Mar 4, 2026 | 12.80 | 13.35 | 12.80 | 13.35 | 13.35 | 2.69% | 6,953 |
| Mar 3, 2026 | 13.35 | 13.35 | 13.00 | 13.00 | 13.00 | -1.14% | 10,864 |
| Mar 2, 2026 | 13.20 | 13.20 | 12.85 | 13.15 | 13.15 | -1.13% | 23,142 |
| Feb 27, 2026 | 13.55 | 13.70 | 13.25 | 13.30 | 13.30 | -0.37% | 38,765 |
| Feb 26, 2026 | 13.30 | 13.45 | 13.30 | 13.35 | 13.35 | -1.84% | 22,506 |
| Feb 25, 2026 | 13.40 | 13.60 | 13.35 | 13.60 | 13.60 | 1.49% | 9,962 |
| Feb 24, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - | 301 |
| Feb 23, 2026 | 13.50 | 13.55 | 13.40 | 13.40 | 13.40 | -0.74% | 4,782 |
| Feb 20, 2026 | 13.50 | 13.65 | 13.50 | 13.50 | 13.50 | - | 4,684 |
| Feb 19, 2026 | 13.25 | 13.65 | 13.25 | 13.50 | 13.50 | - | 111,081 |
| Feb 18, 2026 | 13.70 | 13.70 | 13.15 | 13.50 | 13.50 | -0.37% | 37,606 |
| Feb 17, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.37% | 15,058 |
| Feb 16, 2026 | 13.90 | 13.90 | 13.50 | 13.50 | 13.50 | -1.82% | 11,095 |
| Feb 13, 2026 | 13.90 | 13.90 | 13.65 | 13.75 | 13.75 | 1.48% | 1,504 |
| Feb 12, 2026 | 13.90 | 13.90 | 13.55 | 13.55 | 13.55 | -0.37% | 820 |
| Feb 11, 2026 | 13.90 | 13.90 | 13.50 | 13.60 | 13.60 | -2.86% | 14,866 |
| Feb 10, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 1.45% | 2,896 |
| Feb 9, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -0.72% | 13,391 |
| Feb 6, 2026 | 14.15 | 14.15 | 13.80 | 13.90 | 13.90 | 0.36% | 38,805 |
| Feb 5, 2026 | 13.65 | 13.85 | 13.65 | 13.85 | 13.85 | 2.21% | 6,331 |
| Feb 4, 2026 | 13.50 | 14.00 | 13.50 | 13.55 | 13.55 | -1.81% | 31,407 |
| Feb 3, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.85% | 9 |
| Feb 2, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - | 426 |
| Jan 30, 2026 | 13.80 | 14.10 | 13.55 | 13.55 | 13.55 | -2.52% | 17,473 |
| Jan 29, 2026 | 13.60 | 13.90 | 13.60 | 13.90 | 13.90 | 1.46% | 543 |
| Jan 28, 2026 | 13.55 | 13.85 | 13.55 | 13.70 | 13.70 | -0.72% | 15,959 |
| Jan 27, 2026 | 13.60 | 13.80 | 13.55 | 13.80 | 13.80 | 1.47% | 6,395 |
| Jan 26, 2026 | 13.50 | 13.60 | 13.35 | 13.60 | 13.60 | 0.74% | 5,039 |
| Jan 23, 2026 | 13.50 | 13.80 | 13.50 | 13.50 | 13.50 | - | 17,596 |
| Jan 22, 2026 | 13.80 | 13.80 | 13.50 | 13.50 | 13.50 | -1.82% | 33,507 |
| Jan 21, 2026 | 13.40 | 13.75 | 13.40 | 13.75 | 13.75 | 4.56% | 53,031 |
| Jan 20, 2026 | 13.45 | 13.45 | 13.15 | 13.15 | 13.15 | -2.59% | 12,238 |
| Jan 19, 2026 | 13.15 | 13.50 | 13.00 | 13.50 | 13.50 | 2.66% | 52,685 |
| Jan 16, 2026 | 12.95 | 13.35 | 12.95 | 13.15 | 13.15 | 1.15% | 61,374 |
| Jan 15, 2026 | 13.05 | 13.05 | 13.00 | 13.00 | 13.00 | -1.52% | 60,195 |
| Jan 14, 2026 | 13.20 | 13.20 | 13.05 | 13.20 | 13.20 | 1.15% | 6,077 |
| Jan 13, 2026 | 13.30 | 13.30 | 13.05 | 13.05 | 13.05 | -1.14% | 554 |
| Jan 12, 2026 | 13.30 | 13.30 | 13.10 | 13.20 | 13.20 | 0.38% | 2,748 |
| Jan 9, 2026 | 13.10 | 13.30 | 13.10 | 13.15 | 13.15 | 0.77% | 2,680 |
| Jan 8, 2026 | 13.20 | 13.30 | 13.05 | 13.05 | 13.05 | -1.88% | 10,903 |
| Jan 7, 2026 | 13.10 | 13.30 | 13.05 | 13.30 | 13.30 | 1.53% | 24,095 |
| Jan 6, 2026 | 13.50 | 13.50 | 13.00 | 13.10 | 13.10 | -2.96% | 57,770 |
| Jan 5, 2026 | 13.35 | 13.50 | 13.30 | 13.50 | 13.50 | 1.12% | 36,057 |
| Jan 2, 2026 | 13.25 | 13.60 | 13.15 | 13.35 | 13.35 | - | 23,016 |
| Dec 30, 2025 | 13.35 | 13.35 | 13.10 | 13.35 | 13.35 | - | 3,416 |
| Dec 29, 2025 | 13.10 | 13.35 | 13.10 | 13.35 | 13.35 | 0.75% | 698 |
| Dec 23, 2025 | 13.05 | 13.35 | 13.00 | 13.25 | 13.25 | 2.71% | 65,136 |
| Dec 22, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 665 |
| Dec 19, 2025 | 13.05 | 13.05 | 12.90 | 12.90 | 12.90 | -1.53% | 7,028 |
| Dec 18, 2025 | 12.90 | 13.10 | 12.90 | 13.10 | 13.10 | 1.55% | 28,937 |
| Dec 17, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 17,921 |
| Dec 16, 2025 | 13.00 | 13.00 | 12.85 | 12.90 | 12.90 | 0.39% | 2,861 |
| Dec 15, 2025 | 13.00 | 13.00 | 12.85 | 12.85 | 12.85 | -1.15% | 30,730 |
| Dec 12, 2025 | 13.00 | 13.25 | 12.90 | 13.00 | 13.00 | 1.17% | 56,187 |
| Dec 11, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -1.53% | 21,705 |
| Dec 10, 2025 | 12.85 | 13.05 | 12.85 | 13.05 | 13.05 | 0.38% | 11,868 |
| Dec 9, 2025 | 13.00 | 13.20 | 12.85 | 13.00 | 13.00 | - | 88,038 |
| Dec 8, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 1,719 |
| Dec 5, 2025 | 12.90 | 13.10 | 12.90 | 13.00 | 13.00 | - | 29,751 |
| Dec 4, 2025 | 12.85 | 13.05 | 12.85 | 13.00 | 13.00 | 1.17% | 29,100 |
| Dec 3, 2025 | 13.00 | 13.00 | 12.85 | 12.85 | 12.85 | -1.15% | 26,084 |
| Dec 2, 2025 | 13.00 | 13.10 | 12.90 | 13.00 | 13.00 | 1.56% | 31,069 |
| Dec 1, 2025 | 12.90 | 13.00 | 12.80 | 12.80 | 12.80 | -2.66% | 63,256 |
| Nov 28, 2025 | 12.65 | 13.15 | 12.60 | 13.15 | 13.15 | 3.95% | 175,561 |
| Nov 27, 2025 | 12.80 | 12.85 | 12.65 | 12.65 | 12.65 | -0.39% | 31,674 |
| Nov 26, 2025 | 12.55 | 12.85 | 12.55 | 12.70 | 12.70 | 0.40% | 53,168 |
| Nov 25, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -1.56% | 3,927 |
| Nov 24, 2025 | 12.85 | 12.85 | 12.60 | 12.85 | 12.85 | 0.39% | 12,352 |
| Nov 21, 2025 | 12.80 | 12.80 | 12.65 | 12.80 | 12.80 | - | 18,118 |
| Nov 20, 2025 | 13.15 | 13.40 | 12.60 | 12.80 | 12.80 | -1.54% | 119,147 |
| Nov 19, 2025 | 12.85 | 13.10 | 12.75 | 13.00 | 13.00 | 2.36% | 178,293 |
| Nov 18, 2025 | 12.70 | 12.80 | 12.65 | 12.70 | 12.70 | -0.39% | 23,264 |
| Nov 17, 2025 | 13.30 | 13.30 | 12.70 | 12.75 | 12.75 | -2.67% | 129,820 |
| Nov 14, 2025 | 13.10 | 13.30 | 12.90 | 13.10 | 13.10 | 1.95% | 117,072 |
| Nov 13, 2025 | 12.80 | 13.10 | 12.75 | 12.85 | 12.85 | 1.58% | 173,832 |
| Nov 12, 2025 | 12.45 | 12.85 | 12.45 | 12.65 | 12.65 | 1.20% | 81,092 |
| Nov 11, 2025 | 12.45 | 12.80 | 12.30 | 12.50 | 12.50 | -0.40% | 146,107 |
| Nov 10, 2025 | 11.55 | 13.80 | 11.55 | 12.55 | 12.55 | 42.61% | 541,943 |
| Nov 7, 2025 | 8.72 | 8.94 | 8.72 | 8.80 | 8.80 | -0.68% | 35,519 |
| Nov 6, 2025 | 8.80 | 9.00 | 8.80 | 8.86 | 8.86 | -5.34% | 68,850 |
| Nov 5, 2025 | 9.22 | 9.36 | 9.22 | 9.36 | 9.36 | 0.21% | 16,333 |
| Nov 4, 2025 | 9.40 | 9.40 | 9.34 | 9.34 | 9.34 | -2.10% | 16,410 |
| Nov 3, 2025 | 9.10 | 9.54 | 9.10 | 9.54 | 9.54 | 4.61% | 28,783 |
| Oct 31, 2025 | 9.16 | 9.26 | 9.12 | 9.12 | 9.12 | 1.11% | 10,880 |
| Oct 30, 2025 | 8.86 | 9.02 | 8.86 | 9.02 | 9.02 | -1.31% | 30,877 |
| Oct 29, 2025 | 8.74 | 9.18 | 8.74 | 9.14 | 9.14 | 4.58% | 23,000 |
| Oct 28, 2025 | 8.84 | 8.84 | 8.74 | 8.74 | 8.74 | -0.68% | 18,080 |
| Oct 27, 2025 | 8.98 | 8.98 | 8.80 | 8.80 | 8.80 | -2.00% | 12,371 |
| Oct 24, 2025 | 8.86 | 8.98 | 8.62 | 8.98 | 8.98 | 1.35% | 61,761 |
| Oct 23, 2025 | 9.00 | 9.00 | 8.68 | 8.86 | 8.86 | -0.23% | 59,576 |
| Oct 22, 2025 | 8.70 | 9.00 | 8.70 | 8.88 | 8.88 | -1.33% | 36,589 |
| Oct 21, 2025 | 8.56 | 9.00 | 8.46 | 9.00 | 9.00 | 3.69% | 15,600 |
| Oct 20, 2025 | 8.74 | 8.84 | 8.68 | 8.68 | 8.68 | -0.69% | 16,070 |
| Oct 17, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -1.58% | 1,501 |
| Oct 16, 2025 | 8.76 | 8.88 | 8.76 | 8.88 | 8.88 | - | 6,615 |
| Oct 15, 2025 | 8.76 | 8.88 | 8.70 | 8.88 | 8.88 | 0.45% | 13,701 |
| Oct 14, 2025 | 8.84 | 8.90 | 8.84 | 8.84 | 8.84 | -1.78% | 7,740 |
| Oct 13, 2025 | 9.16 | 9.16 | 8.84 | 9.00 | 9.00 | -0.22% | 28,535 |
| Oct 10, 2025 | 9.12 | 9.12 | 8.86 | 9.02 | 9.02 | -2.38% | 24,475 |