A.P. Møller - Mærsk A/S (AMKBY)
OTCMKTS
· Delayed Price · Currency is USD
11.66
+0.15 (1.30%)
At close: Apr 28, 2026
A.P. Møller - Mærsk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 11.66 | 11.75 | 11.57 | 11.66 | 11.66 | 1.30% | 161,130 |
| Apr 27, 2026 | 11.52 | 11.56 | 11.49 | 11.51 | 11.51 | 0.96% | 131,243 |
| Apr 24, 2026 | 11.48 | 11.49 | 11.38 | 11.40 | 11.40 | -0.96% | 224,041 |
| Apr 23, 2026 | 11.48 | 11.60 | 11.45 | 11.51 | 11.51 | -1.12% | 216,697 |
| Apr 22, 2026 | 11.77 | 11.79 | 11.64 | 11.64 | 11.64 | -0.51% | 90,078 |
| Apr 21, 2026 | 11.67 | 11.75 | 11.67 | 11.70 | 11.70 | -0.76% | 106,853 |
| Apr 20, 2026 | 11.83 | 11.83 | 11.63 | 11.79 | 11.79 | -1.83% | 94,766 |
| Apr 17, 2026 | 11.96 | 12.03 | 11.92 | 12.01 | 12.01 | -2.52% | 102,269 |
| Apr 16, 2026 | 12.32 | 12.35 | 12.28 | 12.32 | 12.32 | -0.96% | 66,349 |
| Apr 15, 2026 | 12.36 | 12.49 | 12.35 | 12.44 | 12.44 | 1.59% | 84,973 |
| Apr 14, 2026 | 12.24 | 12.26 | 12.15 | 12.25 | 12.25 | -2.12% | 77,218 |
| Apr 13, 2026 | 12.37 | 12.51 | 12.36 | 12.51 | 12.51 | 1.13% | 112,100 |
| Apr 10, 2026 | 12.45 | 12.45 | 12.29 | 12.37 | 12.37 | -2.37% | 58,833 |
| Apr 9, 2026 | 12.52 | 12.72 | 12.49 | 12.67 | 12.67 | 2.26% | 178,733 |
| Apr 8, 2026 | 12.35 | 12.42 | 12.32 | 12.39 | 12.39 | 0.49% | 77,917 |
| Apr 7, 2026 | 12.22 | 12.33 | 12.12 | 12.33 | 12.33 | 0.16% | 166,858 |
| Apr 6, 2026 | 12.19 | 12.31 | 12.19 | 12.31 | 12.31 | 0.74% | 109,543 |
| Apr 2, 2026 | 12.21 | 12.60 | 11.76 | 12.22 | 12.22 | -0.89% | 133,650 |
| Apr 1, 2026 | 12.21 | 12.45 | 12.21 | 12.33 | 12.33 | -0.80% | 104,384 |
| Mar 31, 2026 | 12.54 | 12.55 | 12.30 | 12.43 | 12.43 | -1.11% | 124,173 |
| Mar 30, 2026 | 12.50 | 12.67 | 12.47 | 12.57 | 12.57 | 1.45% | 96,325 |
| Mar 27, 2026 | 12.59 | 12.59 | 12.33 | 12.39 | 12.39 | -6.14% | 373,831 |
| Mar 26, 2026 | 13.00 | 13.27 | 12.67 | 13.20 | 13.00 | 0.18% | 115,007 |
| Mar 25, 2026 | 12.93 | 13.19 | 12.72 | 13.18 | 12.98 | -0.26% | 109,584 |
| Mar 24, 2026 | 12.93 | 13.24 | 12.82 | 13.21 | 13.01 | -1.20% | 113,540 |
| Mar 23, 2026 | 12.89 | 13.48 | 12.78 | 13.37 | 13.17 | 0.94% | 173,487 |
| Mar 20, 2026 | 13.70 | 13.70 | 13.16 | 13.25 | 13.05 | -6.46% | 197,605 |
| Mar 19, 2026 | 14.21 | 14.27 | 14.07 | 14.16 | 13.95 | -0.28% | 84,876 |
| Mar 18, 2026 | 13.98 | 14.32 | 13.98 | 14.20 | 13.99 | 2.45% | 165,796 |
| Mar 17, 2026 | 13.65 | 13.87 | 13.63 | 13.86 | 13.65 | 4.37% | 158,522 |
| Mar 16, 2026 | 13.13 | 13.31 | 13.13 | 13.28 | 13.08 | 3.43% | 136,113 |
| Mar 13, 2026 | 12.96 | 13.00 | 12.74 | 12.84 | 12.65 | 2.97% | 81,316 |
| Mar 12, 2026 | 12.55 | 12.55 | 12.33 | 12.47 | 12.28 | -1.81% | 143,315 |
| Mar 11, 2026 | 12.72 | 12.72 | 12.50 | 12.70 | 12.51 | 0.32% | 45,857 |
| Mar 10, 2026 | 12.50 | 12.69 | 12.42 | 12.66 | 12.47 | -1.40% | 175,347 |
| Mar 9, 2026 | 12.66 | 12.85 | 12.61 | 12.84 | 12.65 | -3.02% | 125,740 |
| Mar 6, 2026 | 13.15 | 13.28 | 13.14 | 13.24 | 13.04 | 1.15% | 85,901 |
| Mar 5, 2026 | 13.04 | 13.14 | 12.97 | 13.09 | 12.89 | -1.28% | 169,630 |
| Mar 4, 2026 | 12.94 | 13.30 | 12.91 | 13.26 | 13.06 | -1.78% | 122,551 |
| Mar 3, 2026 | 13.19 | 13.50 | 13.09 | 13.50 | 13.30 | 1.96% | 279,605 |
| Mar 2, 2026 | 13.12 | 13.28 | 13.04 | 13.24 | 13.04 | 7.12% | 225,642 |
| Feb 27, 2026 | 12.18 | 12.56 | 12.16 | 12.36 | 12.17 | 2.57% | 105,583 |
| Feb 26, 2026 | 12.07 | 12.10 | 11.94 | 12.05 | 11.87 | -0.41% | 222,626 |
| Feb 25, 2026 | 12.01 | 12.12 | 11.93 | 12.10 | 11.92 | -1.63% | 56,659 |
| Feb 24, 2026 | 12.24 | 12.34 | 12.19 | 12.30 | 12.11 | 1.32% | 64,564 |
| Feb 23, 2026 | 12.31 | 12.32 | 12.09 | 12.14 | 11.96 | -3.54% | 116,167 |
| Feb 20, 2026 | 12.31 | 12.69 | 12.29 | 12.59 | 12.40 | 1.82% | 60,664 |
| Feb 19, 2026 | 12.36 | 12.44 | 12.28 | 12.36 | 12.17 | 1.23% | 74,149 |
| Feb 18, 2026 | 12.36 | 12.38 | 12.18 | 12.21 | 12.03 | 0.41% | 97,450 |
| Feb 17, 2026 | 12.07 | 12.19 | 12.03 | 12.16 | 11.98 | 0.25% | 60,423 |
| Feb 13, 2026 | 11.92 | 12.25 | 11.88 | 12.13 | 11.95 | 4.75% | 120,821 |
| Feb 12, 2026 | 12.07 | 12.07 | 11.44 | 11.58 | 11.41 | -3.82% | 112,639 |
| Feb 11, 2026 | 11.98 | 12.06 | 11.86 | 12.04 | 11.86 | - | 39,020 |
| Feb 10, 2026 | 12.06 | 12.12 | 12.04 | 12.04 | 11.86 | -0.25% | 72,758 |
| Feb 9, 2026 | 12.00 | 12.12 | 11.97 | 12.07 | 11.89 | -0.17% | 88,318 |
| Feb 6, 2026 | 11.93 | 12.09 | 11.77 | 12.09 | 11.91 | - | 83,808 |
| Feb 5, 2026 | 11.89 | 12.20 | 11.89 | 12.09 | 11.91 | -4.05% | 103,113 |
| Feb 4, 2026 | 12.55 | 12.65 | 12.48 | 12.60 | 12.41 | 2.94% | 83,621 |
| Feb 3, 2026 | 12.33 | 12.33 | 12.18 | 12.24 | 12.06 | -2.08% | 46,403 |
| Feb 2, 2026 | 12.40 | 12.52 | 12.37 | 12.50 | 12.31 | 1.38% | 61,924 |
| Jan 30, 2026 | 12.29 | 12.41 | 12.27 | 12.33 | 12.14 | -1.40% | 39,876 |
| Jan 29, 2026 | 12.51 | 12.56 | 12.31 | 12.51 | 12.32 | 3.09% | 86,826 |
| Jan 28, 2026 | 12.16 | 12.26 | 12.08 | 12.13 | 11.95 | 0.14% | 72,219 |
| Jan 27, 2026 | 11.96 | 12.16 | 11.96 | 12.11 | 11.93 | 3.27% | 47,594 |
| Jan 26, 2026 | 11.75 | 11.82 | 11.71 | 11.73 | 11.55 | 3.17% | 149,332 |
| Jan 23, 2026 | 11.23 | 11.37 | 11.21 | 11.37 | 11.20 | -2.40% | 69,347 |
| Jan 22, 2026 | 11.64 | 11.66 | 11.56 | 11.65 | 11.47 | 0.09% | 95,002 |
| Jan 21, 2026 | 11.56 | 11.66 | 11.52 | 11.64 | 11.46 | 0.78% | 70,282 |
| Jan 20, 2026 | 11.57 | 11.66 | 11.54 | 11.55 | 11.38 | 0.09% | 68,940 |
| Jan 16, 2026 | 11.45 | 11.55 | 11.45 | 11.54 | 11.37 | -0.26% | 89,000 |
| Jan 15, 2026 | 11.45 | 11.62 | 11.45 | 11.57 | 11.40 | -5.47% | 82,659 |
| Jan 14, 2026 | 12.17 | 12.29 | 12.13 | 12.24 | 12.06 | 0.41% | 50,080 |
| Jan 13, 2026 | 12.34 | 12.40 | 12.16 | 12.19 | 12.01 | -3.48% | 56,391 |
| Jan 12, 2026 | 12.32 | 12.63 | 12.32 | 12.63 | 12.44 | 7.67% | 202,097 |
| Jan 9, 2026 | 11.81 | 11.85 | 11.67 | 11.73 | 11.55 | -0.34% | 39,011 |
| Jan 8, 2026 | 11.81 | 11.82 | 11.73 | 11.77 | 11.59 | -3.13% | 90,538 |
| Jan 7, 2026 | 12.17 | 12.17 | 12.06 | 12.15 | 11.97 | 0.16% | 66,705 |
| Jan 6, 2026 | 11.96 | 12.18 | 11.96 | 12.13 | 11.95 | 2.36% | 95,812 |
| Jan 5, 2026 | 11.67 | 11.85 | 11.67 | 11.85 | 11.67 | 3.13% | 98,500 |
| Jan 2, 2026 | 11.50 | 11.53 | 11.47 | 11.49 | 11.32 | 0.44% | 34,988 |
| Dec 31, 2025 | 11.33 | 11.44 | 11.33 | 11.44 | 11.27 | -0.17% | 51,144 |
| Dec 30, 2025 | 11.47 | 11.50 | 11.41 | 11.46 | 11.29 | 0.09% | 37,230 |
| Dec 29, 2025 | 11.30 | 11.49 | 11.30 | 11.45 | 11.28 | 0.35% | 46,556 |
| Dec 26, 2025 | 11.49 | 11.52 | 11.41 | 11.41 | 11.24 | -0.35% | 22,532 |
| Dec 24, 2025 | 11.43 | 11.60 | 11.21 | 11.45 | 11.28 | -0.09% | 20,394 |
| Dec 23, 2025 | 11.32 | 11.50 | 11.31 | 11.46 | 11.29 | 1.06% | 46,176 |
| Dec 22, 2025 | 11.43 | 11.44 | 11.32 | 11.34 | 11.17 | 0.89% | 86,117 |
| Dec 19, 2025 | 11.23 | 11.32 | 11.19 | 11.24 | 11.07 | -0.44% | 177,683 |
| Dec 18, 2025 | 11.39 | 11.39 | 11.27 | 11.29 | 11.12 | 0.18% | 35,886 |
| Dec 17, 2025 | 11.27 | 11.33 | 11.25 | 11.27 | 11.10 | -1.14% | 34,964 |
| Dec 16, 2025 | 11.49 | 11.51 | 11.35 | 11.40 | 11.23 | -0.52% | 65,137 |
| Dec 15, 2025 | 11.62 | 11.62 | 11.44 | 11.46 | 11.29 | - | 43,888 |
| Dec 12, 2025 | 11.51 | 11.55 | 11.40 | 11.46 | 11.29 | -1.46% | 135,153 |
| Dec 11, 2025 | 11.62 | 11.65 | 11.58 | 11.63 | 11.45 | 5.82% | 230,390 |
| Dec 10, 2025 | 10.79 | 11.00 | 10.78 | 10.99 | 10.82 | 4.27% | 124,928 |
| Dec 9, 2025 | 10.47 | 10.57 | 10.47 | 10.54 | 10.38 | 1.74% | 86,797 |
| Dec 8, 2025 | 10.27 | 10.40 | 10.24 | 10.36 | 10.20 | 0.68% | 38,985 |
| Dec 5, 2025 | 10.31 | 10.36 | 10.25 | 10.29 | 10.14 | 0.29% | 48,382 |
| Dec 4, 2025 | 10.37 | 10.37 | 10.24 | 10.26 | 10.11 | 1.38% | 43,381 |
| Dec 3, 2025 | 10.16 | 10.18 | 10.10 | 10.12 | 9.97 | -1.94% | 70,629 |