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 |
| 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 |
| Mar 20, 2024 | 3.32€ | 3.32€ | 3.28€ | 3.28€ | 57 |
| Mar 19, 2024 | 3.36€ | 3.36€ | 3.34€ | 3.36€ | 4 796 |
| Mar 18, 2024 | 3.40€ | 3.40€ | 3.32€ | 3.40€ | 4 528 |
| Mar 15, 2024 | 3.38€ | 3.40€ | 3.38€ | 3.40€ | 4 247 |
| Mar 14, 2024 | 3.32€ | 3.36€ | 3.28€ | 3.28€ | 5 981 |
| Mar 13, 2024 | 3.30€ | 3.32€ | 3.26€ | 3.32€ | 537 |
| Mar 12, 2024 | 3.24€ | 3.40€ | 3.20€ | 3.30€ | 17 013 |
| Mar 11, 2024 | 3.24€ | 3.26€ | 3.22€ | 3.22€ | 5 095 |
| Mar 08, 2024 | 3.28€ | 3.34€ | 3.28€ | 3.34€ | 137 |
| Mar 07, 2024 | 3.26€ | 3.36€ | 3.26€ | 3.36€ | 4 813 |
| Mar 06, 2024 | 3.20€ | 3.28€ | 3.12€ | 3.12€ | 4 253 |
| Mar 05, 2024 | 3.26€ | 3.26€ | 3.26€ | 3.26€ | 12 255 |
| Mar 04, 2024 | 3.30€ | 3.30€ | 3.20€ | 3.26€ | 12 255 |
| Mar 01, 2024 | 3.22€ | 3.36€ | 3.20€ | 3.36€ | 5 709 |
| Feb 29, 2024 | 3.20€ | 3.30€ | 3.20€ | 3.30€ | 3 074 |
| Feb 28, 2024 | 3.24€ | 3.24€ | 3.20€ | 3.22€ | 4 523 |
