GER:MPCK
MPC Münchmeyer Petersen Capital AG Stock Price (Quote)
3.68€
+0.0400 (+1.10%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | 3.30€ | 3.78€ | Friday, 10th May 2024 MPCK.DE stock ended at 3.68€. This is 1.10% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.10% from a day low at 3.64€ to a day high of 3.68€. |
| 90 days | 2.98€ | 3.78€ | |
| 52 weeks | 2.76€ | 3.78€ |
| Date | Open | High | Low | Close | Volume |
| Jun 22, 2023 | 3.18€ | 3.20€ | 3.16€ | 3.16€ | 458 |
| Jun 21, 2023 | 3.20€ | 3.20€ | 3.20€ | 3.20€ | 5 000 |
| Jun 20, 2023 | 3.18€ | 3.20€ | 3.18€ | 3.20€ | 1 501 |
| Jun 19, 2023 | 3.20€ | 3.28€ | 3.16€ | 3.20€ | 4 074 |
| Jun 16, 2023 | 3.16€ | 3.20€ | 3.16€ | 3.18€ | 1 430 |
| Jun 15, 2023 | 3.18€ | 3.20€ | 3.18€ | 3.18€ | 3 747 |
| Jun 14, 2023 | 3.12€ | 3.20€ | 3.12€ | 3.20€ | 2 588 |
| Jun 13, 2023 | 3.12€ | 3.12€ | 3.12€ | 3.12€ | 600 |
| Jun 12, 2023 | 3.10€ | 3.14€ | 3.10€ | 3.14€ | 600 |
| Jun 09, 2023 | 3.10€ | 3.14€ | 3.10€ | 3.14€ | 45 |
| Jun 08, 2023 | 3.14€ | 3.14€ | 3.12€ | 3.12€ | 1 011 |
| Jun 07, 2023 | 3.12€ | 3.16€ | 2.92€ | 3.14€ | 37 246 |
| Jun 06, 2023 | 3.12€ | 3.14€ | 3.12€ | 3.14€ | 5 |
| Jun 05, 2023 | 3.20€ | 3.20€ | 3.16€ | 3.16€ | 2 604 |
| Jun 02, 2023 | 3.20€ | 3.20€ | 3.12€ | 3.12€ | 10 741 |
| Jun 01, 2023 | 3.10€ | 3.16€ | 3.10€ | 3.16€ | 17 |
| May 31, 2023 | 3.10€ | 3.16€ | 3.10€ | 3.16€ | 1 500 |
| May 30, 2023 | 3.12€ | 3.12€ | 3.12€ | 3.12€ | 2 000 |
| May 29, 2023 | 3.16€ | 3.16€ | 3.12€ | 3.12€ | 2 000 |
| May 26, 2023 | 3.10€ | 3.16€ | 3.02€ | 3.10€ | 11 390 |
| May 25, 2023 | 3.12€ | 3.12€ | 3.06€ | 3.06€ | 14 357 |
| May 24, 2023 | 3.08€ | 3.12€ | 3.08€ | 3.12€ | 22 369 |
| May 23, 2023 | 3.20€ | 3.20€ | 3.08€ | 3.08€ | 14 562 |
| May 22, 2023 | 3.14€ | 3.16€ | 3.14€ | 3.16€ | 3 548 |
| May 19, 2023 | 3.12€ | 3.16€ | 3.12€ | 3.14€ | 12 400 |
