MPC Energy Solutions N.V. (OSL:MPCES)
Norway
· Delayed Price · Currency is NOK 13.00
0.00 (0.00%)
At close: Dec 5, 2025
MPC Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 9.10 | 9.24 | 9.06 | 9.24 | 9.24 | 2.44% | 12,161 |
| Oct 8, 2025 | 9.20 | 9.20 | 9.00 | 9.02 | 9.02 | -1.96% | 14,285 |
| Oct 7, 2025 | 9.16 | 9.20 | 9.16 | 9.20 | 9.20 | -1.08% | 30,691 |
| Oct 6, 2025 | 9.28 | 9.36 | 9.16 | 9.30 | 9.30 | 1.97% | 62,031 |
| Oct 3, 2025 | 9.26 | 9.28 | 9.10 | 9.12 | 9.12 | -0.65% | 7,214 |
| Oct 2, 2025 | 9.20 | 9.20 | 9.14 | 9.18 | 9.18 | -0.22% | 15,501 |
| Oct 1, 2025 | 9.10 | 9.20 | 9.10 | 9.20 | 9.20 | 1.55% | 7,000 |
| Sep 30, 2025 | 8.68 | 9.28 | 8.68 | 9.06 | 9.06 | 3.90% | 33,413 |
| Sep 29, 2025 | 8.60 | 8.92 | 8.56 | 8.72 | 8.72 | 1.40% | 27,939 |
| Sep 26, 2025 | 8.68 | 8.72 | 8.56 | 8.60 | 8.60 | -2.27% | 49,855 |
| Sep 25, 2025 | 8.86 | 8.86 | 8.68 | 8.80 | 8.80 | 1.15% | 42,404 |
| Sep 24, 2025 | 8.76 | 8.84 | 8.70 | 8.70 | 8.70 | -1.14% | 27,982 |
| Sep 23, 2025 | 8.78 | 8.80 | 8.78 | 8.80 | 8.80 | 0.69% | 9,802 |
| Sep 22, 2025 | 8.74 | 8.74 | 8.60 | 8.74 | 8.74 | 1.39% | 8,904 |
| Sep 19, 2025 | 8.80 | 8.80 | 8.62 | 8.62 | 8.62 | -2.49% | 27,841 |
| Sep 18, 2025 | 8.90 | 9.02 | 8.84 | 8.84 | 8.84 | -0.45% | 29,729 |
| Sep 17, 2025 | 8.86 | 8.88 | 8.80 | 8.88 | 8.88 | -0.45% | 20,029 |
| Sep 16, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - | 3,110 |
| Sep 15, 2025 | 9.04 | 9.14 | 8.82 | 8.92 | 8.92 | -0.67% | 44,803 |
| Sep 12, 2025 | 8.94 | 8.98 | 8.68 | 8.98 | 8.98 | 0.45% | 72,092 |
| Sep 11, 2025 | 8.90 | 9.16 | 8.88 | 8.94 | 8.94 | 1.59% | 43,061 |
| Sep 10, 2025 | 9.18 | 9.18 | 8.80 | 8.80 | 8.80 | -4.35% | 33,447 |
| Sep 9, 2025 | 9.54 | 9.54 | 9.10 | 9.20 | 9.20 | -3.16% | 42,657 |
| Sep 8, 2025 | 9.64 | 9.72 | 9.50 | 9.50 | 9.50 | -2.06% | 39,738 |
| Sep 5, 2025 | 9.22 | 9.70 | 9.08 | 9.70 | 9.70 | 4.75% | 111,892 |
| Sep 4, 2025 | 9.30 | 9.30 | 9.22 | 9.26 | 9.26 | -0.43% | 13,385 |
| Sep 3, 2025 | 9.30 | 9.30 | 9.24 | 9.30 | 9.30 | -0.21% | 10,545 |
| Sep 2, 2025 | 9.50 | 9.50 | 9.32 | 9.32 | 9.32 | -2.31% | 25,708 |
| Sep 1, 2025 | 9.56 | 9.56 | 9.50 | 9.54 | 9.54 | -1.45% | 25,946 |
| Aug 29, 2025 | 9.60 | 9.68 | 9.60 | 9.68 | 9.68 | -0.21% | 8,265 |
| Aug 28, 2025 | 9.78 | 9.78 | 9.70 | 9.70 | 9.70 | -2.41% | 10,963 |
| Aug 27, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - | 302 |
| Aug 26, 2025 | 9.90 | 9.98 | 9.90 | 9.94 | 9.94 | -0.60% | 34,734 |
| Aug 25, 2025 | 10.05 | 10.10 | 9.98 | 10.00 | 10.00 | -0.99% | 43,744 |
| Aug 22, 2025 | 10.05 | 10.10 | 10.05 | 10.10 | 10.10 | -0.98% | 12,000 |
| Aug 21, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | 100 |
| Aug 20, 2025 | 10.05 | 10.30 | 10.05 | 10.30 | 10.30 | - | 20,430 |
| Aug 19, 2025 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | 1.98% | 5,503 |
| Aug 18, 2025 | 10.00 | 10.10 | 9.92 | 10.10 | 10.10 | 1.00% | 19,238 |
| Aug 15, 2025 | 9.84 | 10.05 | 9.84 | 10.00 | 10.00 | 1.01% | 15,815 |
| Aug 14, 2025 | 9.86 | 9.90 | 9.86 | 9.90 | 9.90 | -1.00% | 13,502 |
| Aug 13, 2025 | 9.90 | 10.15 | 9.90 | 10.00 | 10.00 | -1.48% | 35,073 |
| Aug 12, 2025 | 10.15 | 10.20 | 10.15 | 10.15 | 10.15 | - | 1,034 |
| Aug 11, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.98% | 5,000 |
| Aug 8, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | 25 |
| Aug 7, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - | - |
| Aug 6, 2025 | 10.20 | 10.25 | 10.20 | 10.25 | 10.25 | 0.99% | 27,408 |
| Aug 5, 2025 | 10.05 | 10.25 | 10.05 | 10.15 | 10.15 | 1.00% | 10,021 |
| Aug 4, 2025 | 10.25 | 10.25 | 10.05 | 10.05 | 10.05 | -3.37% | 10,972 |
| Aug 1, 2025 | 10.40 | 10.40 | 10.25 | 10.40 | 10.40 | -2.35% | 14,960 |
| Jul 31, 2025 | 10.65 | 10.65 | 10.40 | 10.65 | 10.65 | - | 11,470 |
| Jul 30, 2025 | 10.65 | 10.65 | 10.50 | 10.65 | 10.65 | 1.43% | 4,468 |
| Jul 29, 2025 | 10.35 | 10.60 | 10.35 | 10.50 | 10.50 | - | 7,672 |
| Jul 28, 2025 | 10.70 | 10.70 | 10.50 | 10.50 | 10.50 | -1.41% | 7,842 |
| Jul 25, 2025 | 10.45 | 10.65 | 10.45 | 10.65 | 10.65 | 0.47% | 3,635 |
| Jul 24, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.47% | 1,090 |
| Jul 23, 2025 | 10.65 | 10.70 | 10.55 | 10.55 | 10.55 | -1.40% | 22,931 |
| Jul 22, 2025 | 10.75 | 10.90 | 10.70 | 10.70 | 10.70 | - | 11,689 |
| Jul 21, 2025 | 10.60 | 11.15 | 10.60 | 10.70 | 10.70 | -0.93% | 31,113 |