MPC Münchmeyer Petersen Capital AG Stock Price (Quote)
3.60€
+0.100 (+2.86%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | 3.30€ | 3.60€ | Friday, 26th Apr 2024 MPCK.DE stock ended at 3.60€. This is 2.86% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 4.65% from a day low at 3.44€ to a day high of 3.60€. |
| 90 days | 2.98€ | 3.60€ | |
| 52 weeks | 2.76€ | 3.60€ |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | 3.56€ | 3.60€ | 3.44€ | 3.60€ | 7 643 |
| Apr 25, 2024 | 3.50€ | 3.52€ | 3.50€ | 3.50€ | 15 345 |
| Apr 24, 2024 | 3.42€ | 3.46€ | 3.42€ | 3.46€ | 3 000 |
| Apr 23, 2024 | 3.38€ | 3.48€ | 3.38€ | 3.46€ | 15 656 |
| Apr 22, 2024 | 3.42€ | 3.42€ | 3.42€ | 3.42€ | 1 064 |
| Apr 19, 2024 | 3.46€ | 3.46€ | 3.30€ | 3.38€ | 1 064 |
| Apr 18, 2024 | 3.42€ | 3.42€ | 3.30€ | 3.36€ | 16 393 |
| Apr 17, 2024 | 3.44€ | 3.44€ | 3.38€ | 3.38€ | 1 500 |
| Apr 16, 2024 | 3.50€ | 3.50€ | 3.30€ | 3.32€ | 9 650 |
| Apr 15, 2024 | 3.58€ | 3.58€ | 3.52€ | 3.52€ | 121 |
| Apr 12, 2024 | 3.40€ | 3.46€ | 3.30€ | 3.46€ | 5 642 |
| Apr 11, 2024 | 3.32€ | 3.42€ | 3.32€ | 3.40€ | 3 781 |
| Apr 10, 2024 | 3.40€ | 3.50€ | 3.40€ | 3.44€ | 9 771 |
| Apr 09, 2024 | 3.42€ | 3.58€ | 3.32€ | 3.44€ | 9 806 |
| Apr 08, 2024 | 3.40€ | 3.46€ | 3.40€ | 3.46€ | 4 663 |
| Apr 05, 2024 | 3.40€ | 3.40€ | 3.34€ | 3.38€ | 10 418 |
| Apr 04, 2024 | 3.34€ | 3.40€ | 3.34€ | 3.38€ | 30 818 |
| Apr 03, 2024 | 3.40€ | 3.46€ | 3.38€ | 3.44€ | 3 286 |
| Apr 02, 2024 | 3.60€ | 3.60€ | 3.40€ | 3.40€ | 13 065 |
| Mar 28, 2024 | 3.42€ | 3.42€ | 3.36€ | 3.36€ | 4 900 |
| Mar 27, 2024 | 3.42€ | 3.42€ | 3.38€ | 3.38€ | 753 |
| Mar 26, 2024 | 3.38€ | 3.42€ | 3.30€ | 3.30€ | 17 602 |
| Mar 25, 2024 | 3.40€ | 3.40€ | 3.30€ | 3.36€ | 2 480 |
| Mar 22, 2024 | 3.30€ | 3.36€ | 3.30€ | 3.36€ | 411 |
| Mar 21, 2024 | 3.30€ | 3.38€ | 3.30€ | 3.34€ | 180 |
