A.P. Møller - Mærsk A/S (AMKBY)
OTCMKTS
· Delayed Price · Currency is USD
13.09
-0.17 (-1.28%)
Mar 5, 2026, 3:58 PM EST
A.P. Møller - Mærsk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 13.04 | 13.14 | 12.97 | 13.09 | 13.09 | -1.28% | 169,630 |
| Mar 4, 2026 | 12.94 | 13.30 | 12.91 | 13.26 | 13.26 | -1.78% | 122,551 |
| Mar 3, 2026 | 13.19 | 13.50 | 13.09 | 13.50 | 13.50 | 1.96% | 279,605 |
| Mar 2, 2026 | 13.12 | 13.28 | 13.04 | 13.24 | 13.24 | 7.12% | 225,642 |
| Feb 27, 2026 | 12.18 | 12.56 | 12.16 | 12.36 | 12.36 | 2.57% | 105,583 |
| Feb 26, 2026 | 12.07 | 12.10 | 11.94 | 12.05 | 12.05 | -0.41% | 222,626 |
| Feb 25, 2026 | 12.01 | 12.12 | 11.93 | 12.10 | 12.10 | -1.63% | 56,659 |
| Feb 24, 2026 | 12.24 | 12.34 | 12.19 | 12.30 | 12.30 | 1.32% | 64,564 |
| Feb 23, 2026 | 12.31 | 12.32 | 12.09 | 12.14 | 12.14 | -3.54% | 116,167 |
| Feb 20, 2026 | 12.31 | 12.69 | 12.29 | 12.59 | 12.59 | 1.82% | 60,664 |
| Feb 19, 2026 | 12.36 | 12.44 | 12.28 | 12.36 | 12.36 | 1.23% | 74,149 |
| Feb 18, 2026 | 12.36 | 12.38 | 12.18 | 12.21 | 12.21 | 0.41% | 97,450 |
| Feb 17, 2026 | 12.07 | 12.19 | 12.03 | 12.16 | 12.16 | 0.25% | 60,423 |
| Feb 13, 2026 | 11.92 | 12.25 | 11.88 | 12.13 | 12.13 | 4.75% | 120,821 |
| Feb 12, 2026 | 12.07 | 12.07 | 11.44 | 11.58 | 11.58 | -3.82% | 112,639 |
| Feb 11, 2026 | 11.98 | 12.06 | 11.86 | 12.04 | 12.04 | - | 39,020 |
| Feb 10, 2026 | 12.06 | 12.12 | 12.04 | 12.04 | 12.04 | -0.25% | 72,758 |
| Feb 9, 2026 | 12.00 | 12.12 | 11.97 | 12.07 | 12.07 | -0.17% | 88,318 |
| Feb 6, 2026 | 11.93 | 12.09 | 11.77 | 12.09 | 12.09 | - | 83,808 |
| Feb 5, 2026 | 11.89 | 12.20 | 11.89 | 12.09 | 12.09 | -4.05% | 103,113 |
| Feb 4, 2026 | 12.55 | 12.65 | 12.48 | 12.60 | 12.60 | 2.94% | 83,621 |
| Feb 3, 2026 | 12.33 | 12.33 | 12.18 | 12.24 | 12.24 | -2.08% | 46,403 |
| Feb 2, 2026 | 12.40 | 12.52 | 12.37 | 12.50 | 12.50 | 1.38% | 61,924 |
| Jan 30, 2026 | 12.29 | 12.41 | 12.27 | 12.33 | 12.33 | -1.40% | 39,876 |
| Jan 29, 2026 | 12.51 | 12.56 | 12.31 | 12.51 | 12.51 | 3.09% | 86,826 |
| Jan 28, 2026 | 12.16 | 12.26 | 12.08 | 12.13 | 12.13 | 0.14% | 72,219 |
| Jan 27, 2026 | 11.96 | 12.16 | 11.96 | 12.11 | 12.11 | 3.27% | 47,594 |
| Jan 26, 2026 | 11.75 | 11.82 | 11.71 | 11.73 | 11.73 | 3.17% | 149,332 |
| Jan 23, 2026 | 11.23 | 11.37 | 11.21 | 11.37 | 11.37 | -2.40% | 69,347 |
| Jan 22, 2026 | 11.64 | 11.66 | 11.56 | 11.65 | 11.65 | 0.09% | 95,002 |
| Jan 21, 2026 | 11.56 | 11.66 | 11.52 | 11.64 | 11.64 | 0.78% | 70,282 |
| Jan 20, 2026 | 11.57 | 11.66 | 11.54 | 11.55 | 11.55 | 0.09% | 68,940 |
| Jan 16, 2026 | 11.45 | 11.55 | 11.45 | 11.54 | 11.54 | -0.26% | 89,000 |
| Jan 15, 2026 | 11.45 | 11.62 | 11.45 | 11.57 | 11.57 | -5.47% | 82,659 |
| Jan 14, 2026 | 12.17 | 12.29 | 12.13 | 12.24 | 12.24 | 0.41% | 50,080 |
| Jan 13, 2026 | 12.34 | 12.40 | 12.16 | 12.19 | 12.19 | -3.48% | 56,391 |
| Jan 12, 2026 | 12.32 | 12.63 | 12.32 | 12.63 | 12.63 | 7.67% | 202,097 |
| Jan 9, 2026 | 11.81 | 11.85 | 11.67 | 11.73 | 11.73 | -0.34% | 39,011 |
| Jan 8, 2026 | 11.81 | 11.82 | 11.73 | 11.77 | 11.77 | -3.13% | 90,538 |
| Jan 7, 2026 | 12.17 | 12.17 | 12.06 | 12.15 | 12.15 | 0.16% | 66,705 |
| Jan 6, 2026 | 11.96 | 12.18 | 11.96 | 12.13 | 12.13 | 2.36% | 95,812 |
| Jan 5, 2026 | 11.67 | 11.85 | 11.67 | 11.85 | 11.85 | 3.13% | 98,500 |
| Jan 2, 2026 | 11.50 | 11.53 | 11.47 | 11.49 | 11.49 | 0.44% | 34,988 |
| Dec 31, 2025 | 11.33 | 11.44 | 11.33 | 11.44 | 11.44 | -0.17% | 51,144 |
| Dec 30, 2025 | 11.47 | 11.50 | 11.41 | 11.46 | 11.46 | 0.09% | 37,230 |
| Dec 29, 2025 | 11.30 | 11.49 | 11.30 | 11.45 | 11.45 | 0.35% | 46,556 |
| Dec 26, 2025 | 11.49 | 11.52 | 11.41 | 11.41 | 11.41 | -0.35% | 22,532 |
| Dec 24, 2025 | 11.43 | 11.60 | 11.21 | 11.45 | 11.45 | -0.09% | 20,394 |
| Dec 23, 2025 | 11.32 | 11.50 | 11.31 | 11.46 | 11.46 | 1.06% | 46,176 |
| Dec 22, 2025 | 11.43 | 11.44 | 11.32 | 11.34 | 11.34 | 0.89% | 86,117 |
| Dec 19, 2025 | 11.23 | 11.32 | 11.19 | 11.24 | 11.24 | -0.44% | 177,683 |
| Dec 18, 2025 | 11.39 | 11.39 | 11.27 | 11.29 | 11.29 | 0.18% | 35,097 |
| Dec 17, 2025 | 11.27 | 11.33 | 11.25 | 11.27 | 11.27 | -1.14% | 34,964 |
| Dec 16, 2025 | 11.49 | 11.51 | 11.35 | 11.40 | 11.40 | -0.52% | 65,137 |
| Dec 15, 2025 | 11.62 | 11.62 | 11.44 | 11.46 | 11.46 | - | 43,888 |
| Dec 12, 2025 | 11.51 | 11.55 | 11.40 | 11.46 | 11.46 | -1.46% | 135,153 |
| Dec 11, 2025 | 11.62 | 11.65 | 11.58 | 11.63 | 11.63 | 5.82% | 230,390 |
| Dec 10, 2025 | 10.79 | 11.00 | 10.78 | 10.99 | 10.99 | 4.27% | 124,928 |
| Dec 9, 2025 | 10.47 | 10.57 | 10.47 | 10.54 | 10.54 | 1.74% | 86,797 |
| Dec 8, 2025 | 10.27 | 10.40 | 10.24 | 10.36 | 10.36 | 0.68% | 38,985 |
| Dec 5, 2025 | 10.31 | 10.36 | 10.25 | 10.29 | 10.29 | 0.29% | 48,382 |
| Dec 4, 2025 | 10.37 | 10.37 | 10.24 | 10.26 | 10.26 | 1.38% | 43,381 |
| Dec 3, 2025 | 10.16 | 10.18 | 10.10 | 10.12 | 10.12 | -1.94% | 70,629 |
| Dec 2, 2025 | 10.29 | 10.40 | 10.28 | 10.32 | 10.32 | 1.08% | 97,168 |
| Dec 1, 2025 | 10.24 | 10.26 | 10.20 | 10.21 | 10.21 | 2.51% | 135,860 |
| Nov 28, 2025 | 9.85 | 9.96 | 9.85 | 9.96 | 9.96 | 3.00% | 51,989 |
| Nov 26, 2025 | 9.59 | 9.70 | 9.59 | 9.67 | 9.67 | 1.58% | 200,352 |
| Nov 25, 2025 | 9.59 | 9.61 | 9.46 | 9.52 | 9.52 | -1.14% | 161,073 |
| Nov 24, 2025 | 9.65 | 9.73 | 9.58 | 9.63 | 9.63 | -0.52% | 154,640 |
| Nov 21, 2025 | 9.63 | 9.73 | 9.60 | 9.68 | 9.68 | 3.75% | 179,973 |
| Nov 20, 2025 | 9.46 | 9.54 | 9.32 | 9.33 | 9.33 | -3.17% | 130,472 |
| Nov 19, 2025 | 9.70 | 9.74 | 9.62 | 9.64 | 9.64 | 0.26% | 43,384 |
| Nov 18, 2025 | 9.67 | 9.69 | 9.60 | 9.61 | 9.61 | -0.52% | 109,115 |
| Nov 17, 2025 | 9.66 | 9.75 | 9.63 | 9.66 | 9.66 | -1.43% | 63,070 |
| Nov 14, 2025 | 9.64 | 9.81 | 9.63 | 9.80 | 9.80 | 2.30% | 49,171 |
| Nov 13, 2025 | 9.47 | 9.63 | 9.46 | 9.58 | 9.58 | -1.44% | 287,273 |
| Nov 12, 2025 | 9.73 | 9.81 | 9.70 | 9.72 | 9.72 | -1.22% | 61,093 |
| Nov 11, 2025 | 9.90 | 9.90 | 9.80 | 9.84 | 9.84 | -0.30% | 62,840 |
| Nov 10, 2025 | 9.80 | 9.88 | 9.76 | 9.87 | 9.87 | -1.00% | 110,108 |
| Nov 7, 2025 | 9.91 | 10.04 | 9.90 | 9.97 | 9.97 | 0.71% | 71,173 |
| Nov 6, 2025 | 9.80 | 9.91 | 9.75 | 9.90 | 9.90 | -4.62% | 177,661 |
| Nov 5, 2025 | 10.43 | 10.43 | 10.32 | 10.38 | 10.38 | 2.47% | 37,072 |
| Nov 4, 2025 | 10.14 | 10.22 | 10.10 | 10.13 | 10.13 | -2.41% | 97,321 |
| Nov 3, 2025 | 10.40 | 10.40 | 10.32 | 10.38 | 10.38 | 0.78% | 104,205 |
| Oct 31, 2025 | 10.34 | 10.37 | 10.24 | 10.30 | 10.30 | - | 73,690 |
| Oct 30, 2025 | 10.34 | 10.43 | 10.25 | 10.30 | 10.30 | -3.83% | 38,370 |
| Oct 29, 2025 | 10.77 | 10.85 | 10.71 | 10.71 | 10.71 | 0.85% | 48,067 |
| Oct 28, 2025 | 10.49 | 10.66 | 10.49 | 10.62 | 10.62 | 2.12% | 64,449 |
| Oct 27, 2025 | 10.22 | 10.42 | 10.22 | 10.40 | 10.40 | 2.67% | 110,621 |
| Oct 24, 2025 | 10.18 | 10.21 | 10.11 | 10.13 | 10.13 | -0.69% | 68,735 |
| Oct 23, 2025 | 10.12 | 10.20 | 10.12 | 10.20 | 10.20 | 2.51% | 55,848 |
| Oct 22, 2025 | 9.94 | 9.96 | 9.90 | 9.95 | 9.95 | 0.71% | 59,769 |
| Oct 21, 2025 | 9.93 | 9.93 | 9.81 | 9.88 | 9.88 | -3.23% | 84,911 |
| Oct 20, 2025 | 10.27 | 10.29 | 10.21 | 10.21 | 10.21 | 0.59% | 63,369 |
| Oct 17, 2025 | 10.15 | 10.18 | 10.12 | 10.15 | 10.15 | 2.73% | 115,582 |
| Oct 16, 2025 | 9.84 | 9.91 | 9.84 | 9.88 | 9.88 | 1.13% | 112,973 |
| Oct 15, 2025 | 9.78 | 9.79 | 9.74 | 9.77 | 9.77 | 1.03% | 80,099 |
| Oct 14, 2025 | 9.63 | 9.69 | 9.60 | 9.67 | 9.67 | 2.55% | 88,165 |
| Oct 13, 2025 | 9.32 | 9.43 | 9.32 | 9.43 | 9.43 | 1.84% | 117,954 |
| Oct 10, 2025 | 9.27 | 9.28 | 9.23 | 9.26 | 9.26 | 0.11% | 75,426 |