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 |
| Jan 05, 2022 | 3.48€ | 3.56€ | 3.40€ | 3.46€ | 8 611 |
| Jan 04, 2022 | 3.58€ | 3.60€ | 3.46€ | 3.44€ | 36 218 |
| Jan 03, 2022 | 3.40€ | 3.48€ | 3.40€ | 3.42€ | 9 292 |
| Dec 30, 2021 | 3.46€ | 3.56€ | 3.42€ | 3.42€ | 10 291 |
| Dec 29, 2021 | 3.44€ | 3.44€ | 3.44€ | 3.44€ | 420 |
| Dec 28, 2021 | 3.54€ | 3.54€ | 3.44€ | 3.50€ | 2 701 |
| Dec 27, 2021 | 3.50€ | 3.54€ | 3.48€ | 3.54€ | 5 748 |
| Dec 23, 2021 | 3.58€ | 3.60€ | 3.46€ | 3.58€ | 36 218 |
| Dec 22, 2021 | 3.50€ | 3.50€ | 3.48€ | 3.48€ | 500 |
| Dec 21, 2021 | 3.58€ | 3.58€ | 3.40€ | 3.40€ | 382 |
| Dec 20, 2021 | 3.42€ | 3.56€ | 3.42€ | 3.52€ | 3 412 |
| Dec 17, 2021 | 3.58€ | 3.58€ | 3.40€ | 3.42€ | 5 903 |
| Dec 16, 2021 | 3.58€ | 3.58€ | 3.40€ | 3.46€ | 906 |
| Dec 15, 2021 | 3.54€ | 3.54€ | 3.54€ | 3.54€ | 12 |
| Dec 14, 2021 | 3.50€ | 3.54€ | 3.50€ | 3.54€ | 5 |
| Dec 13, 2021 | 3.56€ | 3.60€ | 3.50€ | 3.54€ | 15 972 |
| Dec 10, 2021 | 3.48€ | 3.48€ | 3.48€ | 3.48€ | 0 |
| Dec 09, 2021 | 3.54€ | 3.60€ | 3.46€ | 3.48€ | 16 450 |
| Dec 08, 2021 | 3.46€ | 3.54€ | 3.46€ | 3.50€ | 6 433 |
| Dec 07, 2021 | 3.40€ | 3.48€ | 3.36€ | 3.48€ | 5 111 |
| Dec 06, 2021 | 3.40€ | 3.40€ | 3.40€ | 3.40€ | 0 |
| Dec 03, 2021 | 3.40€ | 3.40€ | 3.40€ | 3.40€ | 3 |
| Dec 02, 2021 | 3.40€ | 3.40€ | 3.40€ | 3.40€ | 1 152 |
| Dec 01, 2021 | 3.50€ | 3.56€ | 3.38€ | 3.40€ | 15 232 |
| Nov 30, 2021 | 3.32€ | 3.40€ | 3.26€ | 3.50€ | 4 779 |
