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 23, 2024 | 3.30€ | 3.58€ | 3.30€ | 3.42€ | 205 809 |
| Jan 22, 2024 | 3.32€ | 3.32€ | 3.32€ | 3.32€ | 3 272 |
| Jan 19, 2024 | 3.14€ | 3.30€ | 3.14€ | 3.24€ | 3 272 |
| Jan 18, 2024 | 3.28€ | 3.30€ | 3.26€ | 3.26€ | 1 565 |
| Jan 17, 2024 | 3.22€ | 3.24€ | 3.22€ | 3.24€ | 30 |
| Jan 16, 2024 | 3.22€ | 3.30€ | 3.22€ | 3.24€ | 460 |
| Jan 15, 2024 | 3.34€ | 3.34€ | 3.20€ | 3.26€ | 9 568 |
| Jan 12, 2024 | 3.16€ | 3.20€ | 3.16€ | 3.20€ | 1 600 |
| Jan 11, 2024 | 3.22€ | 3.26€ | 3.20€ | 3.20€ | 11 600 |
| Jan 10, 2024 | 3.14€ | 3.22€ | 3.14€ | 3.16€ | 8 789 |
| Jan 09, 2024 | 3.00€ | 3.12€ | 3.00€ | 3.12€ | 1 645 |
| Jan 08, 2024 | 3.06€ | 3.16€ | 3.06€ | 3.08€ | 3 287 |
| Jan 05, 2024 | 2.90€ | 3.08€ | 2.80€ | 3.08€ | 24 564 |
| Jan 04, 2024 | 2.94€ | 3.10€ | 2.92€ | 2.94€ | 5 519 |
| Jan 03, 2024 | 2.94€ | 3.02€ | 2.94€ | 3.02€ | 6 |
| Jan 02, 2024 | 2.82€ | 3.02€ | 2.82€ | 3.02€ | 4 998 |
| Dec 29, 2023 | 2.94€ | 2.98€ | 2.92€ | 2.98€ | 2 381 |
| Dec 28, 2023 | 3.00€ | 3.00€ | 3.00€ | 3.00€ | 149 |
| Dec 27, 2023 | 3.00€ | 3.00€ | 2.94€ | 2.98€ | 149 |
| Dec 22, 2023 | 3.08€ | 3.08€ | 3.00€ | 3.02€ | 238 |
| Dec 21, 2023 | 2.94€ | 3.02€ | 2.94€ | 3.02€ | 14 |
| Dec 20, 2023 | 3.00€ | 3.00€ | 3.00€ | 3.00€ | 130 |
| Dec 19, 2023 | 2.92€ | 2.98€ | 2.92€ | 2.98€ | 130 |
| Dec 18, 2023 | 2.92€ | 2.96€ | 2.92€ | 2.96€ | 6 397 |
| Dec 15, 2023 | 2.90€ | 2.96€ | 2.90€ | 2.90€ | 3 840 |
