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 |
| Feb 09, 2022 | 3.44€ | 3.58€ | 3.42€ | 3.54€ | 3 158 |
| Feb 08, 2022 | 3.48€ | 3.58€ | 3.48€ | 3.54€ | 146 |
| Feb 07, 2022 | 3.56€ | 3.60€ | 3.50€ | 3.60€ | 6 145 |
| Feb 04, 2022 | 3.62€ | 3.68€ | 3.50€ | 3.56€ | 3 459 |
| Feb 03, 2022 | 3.60€ | 3.64€ | 3.58€ | 3.60€ | 38 431 |
| Feb 02, 2022 | 3.60€ | 3.64€ | 3.48€ | 3.56€ | 28 616 |
| Feb 01, 2022 | 3.54€ | 3.60€ | 3.44€ | 3.48€ | 40 189 |
| Jan 31, 2022 | 3.40€ | 3.58€ | 3.30€ | 3.52€ | 22 878 |
| Jan 28, 2022 | 3.30€ | 3.40€ | 3.28€ | 3.28€ | 66 046 |
| Jan 27, 2022 | 3.30€ | 3.36€ | 3.24€ | 3.36€ | 12 471 |
| Jan 26, 2022 | 3.24€ | 3.42€ | 3.24€ | 3.30€ | 5 054 |
| Jan 25, 2022 | 3.42€ | 3.44€ | 3.26€ | 3.26€ | 2 616 |
| Jan 24, 2022 | 3.38€ | 3.38€ | 3.24€ | 3.24€ | 0 |
| Jan 21, 2022 | 3.42€ | 3.44€ | 3.38€ | 3.44€ | 2 616 |
| Jan 20, 2022 | 3.48€ | 3.48€ | 3.40€ | 3.44€ | 5 020 |
| Jan 19, 2022 | 3.50€ | 3.54€ | 3.38€ | 3.46€ | 45 550 |
| Jan 18, 2022 | 3.44€ | 3.50€ | 3.44€ | 3.46€ | 2 800 |
| Jan 17, 2022 | 3.38€ | 3.50€ | 3.38€ | 3.40€ | 82 011 |
| Jan 14, 2022 | 3.40€ | 3.40€ | 3.40€ | 3.40€ | 13 884 |
| Jan 13, 2022 | 3.40€ | 3.40€ | 3.40€ | 3.40€ | 0 |
| Jan 12, 2022 | 3.40€ | 3.50€ | 3.36€ | 3.40€ | 14 089 |
| Jan 11, 2022 | 3.40€ | 3.40€ | 3.40€ | 3.40€ | 0 |
| Jan 10, 2022 | 3.40€ | 3.50€ | 3.40€ | 3.40€ | 131 |
| Jan 07, 2022 | 3.50€ | 3.50€ | 3.40€ | 3.50€ | 2 062 |
| Jan 06, 2022 | 3.46€ | 3.46€ | 3.46€ | 3.46€ | 8 611 |
