MPC Energy Solutions N.V. (OSL:MPCES)
Norway
· Delayed Price · Currency is NOK 12.85
+0.05 (0.39%)
At close: Apr 28, 2026
MPC Energy Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.10 | 13.10 | 12.80 | 12.85 | 12.85 | 0.39% | 1,795 |
| Apr 27, 2026 | 12.90 | 13.00 | 12.80 | 12.80 | 12.80 | -0.78% | 27,511 |
| Apr 24, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 5,064 |
| Apr 23, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - | 391 |
| Apr 22, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.39% | 12,111 |
| Apr 21, 2026 | 13.00 | 13.00 | 12.95 | 12.95 | 12.95 | -0.38% | 12,345 |
| Apr 20, 2026 | 12.95 | 13.00 | 12.90 | 13.00 | 13.00 | 0.39% | 7,379 |
| Apr 17, 2026 | 13.05 | 13.05 | 12.95 | 12.95 | 12.95 | -0.77% | 6,155 |
| Apr 16, 2026 | 12.80 | 13.05 | 12.80 | 13.05 | 13.05 | - | 21,377 |
| Apr 15, 2026 | 12.85 | 13.05 | 12.85 | 13.05 | 13.05 | 1.56% | 2,642 |
| Apr 14, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -1.53% | 1,653 |
| Apr 13, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - | - |
| Apr 10, 2026 | 13.00 | 13.05 | 13.00 | 13.05 | 13.05 | - | 10,582 |
| Apr 9, 2026 | 13.10 | 13.10 | 12.85 | 13.05 | 13.05 | -0.38% | 30,271 |
| Apr 8, 2026 | 13.05 | 13.10 | 12.80 | 13.10 | 13.10 | -0.38% | 20,325 |
| Apr 7, 2026 | 12.95 | 13.15 | 12.95 | 13.15 | 13.15 | -0.75% | 34,023 |
| Apr 1, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - | 50 |
| Mar 31, 2026 | 13.25 | 13.25 | 13.00 | 13.25 | 13.25 | 0.76% | 5,038 |
| Mar 30, 2026 | 13.25 | 13.25 | 13.15 | 13.15 | 13.15 | 0.77% | 570 |
| Mar 27, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - | 4,505 |
| Mar 26, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | - | - |
| Mar 25, 2026 | 13.05 | 13.05 | 12.80 | 13.05 | 13.05 | -0.38% | 16,485 |
| Mar 24, 2026 | 13.15 | 13.15 | 12.90 | 13.10 | 13.10 | 0.77% | 13,096 |
| Mar 23, 2026 | 13.10 | 13.10 | 13.00 | 13.00 | 13.00 | -0.76% | 308 |
| Mar 20, 2026 | 12.80 | 13.10 | 12.80 | 13.10 | 13.10 | 0.77% | 5,840 |
| Mar 19, 2026 | 12.90 | 13.00 | 12.80 | 13.00 | 13.00 | 0.78% | 6,825 |
| Mar 18, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.15% | 37 |
| Mar 17, 2026 | 12.80 | 13.05 | 12.80 | 13.05 | 13.05 | 0.38% | 6,358 |
| Mar 16, 2026 | 12.85 | 13.00 | 12.80 | 13.00 | 13.00 | -0.38% | 28,500 |
| Mar 13, 2026 | 12.95 | 13.05 | 12.80 | 13.05 | 13.05 | 0.38% | 12,404 |
| Mar 12, 2026 | 12.95 | 13.20 | 12.95 | 13.00 | 13.00 | - | 18,612 |
| Mar 11, 2026 | 12.95 | 13.00 | 12.95 | 13.00 | 13.00 | 0.39% | 388 |
| Mar 10, 2026 | 13.00 | 13.00 | 12.95 | 12.95 | 12.95 | -0.38% | 3,442 |
| Mar 9, 2026 | 12.95 | 13.00 | 12.85 | 13.00 | 13.00 | -1.89% | 5,302 |
| Mar 6, 2026 | 13.05 | 13.25 | 13.00 | 13.25 | 13.25 | - | 2,490 |
| 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 |