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 27, 2024 | 3.32€ | 3.38€ | 3.28€ | 3.28€ | 10 199 |
| Feb 26, 2024 | 3.24€ | 3.36€ | 3.24€ | 3.30€ | 35 778 |
| Feb 23, 2024 | 3.32€ | 3.34€ | 3.24€ | 3.24€ | 300 |
| Feb 22, 2024 | 3.12€ | 3.26€ | 3.12€ | 3.26€ | 100 |
| Feb 21, 2024 | 3.16€ | 3.16€ | 3.16€ | 3.16€ | 7 521 |
| Feb 20, 2024 | 3.10€ | 3.14€ | 3.10€ | 3.14€ | 7 521 |
| Feb 19, 2024 | 3.20€ | 3.20€ | 2.98€ | 3.02€ | 2 544 |
| Feb 16, 2024 | 3.18€ | 3.20€ | 3.14€ | 3.14€ | 927 |
| Feb 15, 2024 | 3.10€ | 3.14€ | 3.06€ | 3.10€ | 2 520 |
| Feb 14, 2024 | 3.10€ | 3.20€ | 3.10€ | 3.20€ | 273 |
| Feb 13, 2024 | 3.28€ | 3.28€ | 3.20€ | 3.20€ | 1 212 |
| Feb 12, 2024 | 3.12€ | 3.22€ | 3.06€ | 3.18€ | 39 780 |
| Feb 09, 2024 | 3.16€ | 3.24€ | 3.06€ | 3.24€ | 9 653 |
| Feb 08, 2024 | 3.28€ | 3.28€ | 3.28€ | 3.28€ | 2 373 |
| Feb 07, 2024 | 3.28€ | 3.28€ | 3.28€ | 3.28€ | 2 373 |
| Feb 06, 2024 | 3.28€ | 3.28€ | 3.22€ | 3.22€ | 2 373 |
| Feb 05, 2024 | 3.20€ | 3.28€ | 3.12€ | 3.20€ | 528 |
| Feb 02, 2024 | 3.22€ | 3.28€ | 3.22€ | 3.24€ | 5 063 |
| Feb 01, 2024 | 3.30€ | 3.34€ | 3.24€ | 3.28€ | 4 292 |
| Jan 31, 2024 | 3.30€ | 3.34€ | 3.22€ | 3.32€ | 3 371 |
| Jan 30, 2024 | 3.36€ | 3.36€ | 3.32€ | 3.32€ | 4 954 |
| Jan 29, 2024 | 3.28€ | 3.38€ | 3.26€ | 3.38€ | 4 077 |
| Jan 26, 2024 | 3.30€ | 3.30€ | 3.20€ | 3.26€ | 5 331 |
| Jan 25, 2024 | 3.48€ | 3.48€ | 3.30€ | 3.36€ | 11 965 |
| Jan 24, 2024 | 3.30€ | 3.54€ | 3.24€ | 3.48€ | 19 881 |
