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 |
| Dec 14, 2023 | 3.00€ | 3.00€ | 2.90€ | 2.96€ | 816 |
| Dec 13, 2023 | 3.00€ | 3.00€ | 2.90€ | 2.90€ | 3 466 |
| Dec 12, 2023 | 3.00€ | 3.00€ | 2.96€ | 2.96€ | 1 000 |
| Dec 11, 2023 | 2.92€ | 2.94€ | 2.88€ | 2.92€ | 10 798 |
| Dec 08, 2023 | 3.00€ | 3.00€ | 3.00€ | 3.00€ | 2 000 |
| Dec 07, 2023 | 2.90€ | 3.00€ | 2.88€ | 3.00€ | 8 402 |
| Dec 06, 2023 | 2.88€ | 3.00€ | 2.88€ | 3.00€ | 7 403 |
| Dec 05, 2023 | 2.92€ | 3.02€ | 2.92€ | 2.92€ | 3 383 |
| Dec 04, 2023 | 2.94€ | 2.94€ | 2.94€ | 2.94€ | 1 797 |
| Dec 01, 2023 | 2.88€ | 2.96€ | 2.88€ | 2.90€ | 1 797 |
| Nov 30, 2023 | 2.82€ | 2.88€ | 2.82€ | 2.88€ | 88 |
| Nov 29, 2023 | 2.96€ | 2.96€ | 2.90€ | 2.90€ | 2 087 |
| Nov 28, 2023 | 3.00€ | 3.12€ | 3.00€ | 3.12€ | 1 585 |
| Nov 27, 2023 | 3.06€ | 3.06€ | 3.06€ | 3.06€ | 1 642 |
| Nov 24, 2023 | 3.12€ | 3.12€ | 3.12€ | 3.12€ | 1 642 |
| Nov 23, 2023 | 3.08€ | 3.08€ | 3.08€ | 3.08€ | 1 642 |
| Nov 22, 2023 | 3.12€ | 3.12€ | 3.02€ | 3.08€ | 1 642 |
| Nov 21, 2023 | 3.00€ | 3.06€ | 3.00€ | 3.06€ | 2 |
| Nov 20, 2023 | 3.02€ | 3.06€ | 3.02€ | 3.06€ | 35 |
| Nov 17, 2023 | 3.04€ | 3.08€ | 3.04€ | 3.08€ | 2 217 |
| Nov 16, 2023 | 2.86€ | 3.00€ | 2.86€ | 3.00€ | 2 001 |
| Nov 15, 2023 | 3.02€ | 3.10€ | 2.94€ | 2.94€ | 5 288 |
| Nov 14, 2023 | 3.04€ | 3.04€ | 2.96€ | 3.02€ | 8 407 |
| Nov 13, 2023 | 3.08€ | 3.12€ | 3.06€ | 3.12€ | 4 922 |
| Nov 10, 2023 | 2.90€ | 3.02€ | 2.90€ | 3.02€ | 13 837 |
