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 |
| Nov 09, 2023 | 2.98€ | 3.00€ | 2.98€ | 3.00€ | 972 |
| Nov 08, 2023 | 3.00€ | 3.00€ | 2.92€ | 3.00€ | 1 057 |
| Nov 07, 2023 | 2.90€ | 3.00€ | 2.90€ | 3.00€ | 25 451 |
| Nov 06, 2023 | 2.80€ | 2.80€ | 2.80€ | 2.80€ | 515 |
| Nov 03, 2023 | 2.90€ | 2.90€ | 2.84€ | 2.84€ | 200 |
| Nov 02, 2023 | 2.82€ | 2.82€ | 2.80€ | 2.80€ | 7 500 |
| Nov 01, 2023 | 2.82€ | 2.84€ | 2.82€ | 2.84€ | 10 |
| Oct 31, 2023 | 2.88€ | 2.90€ | 2.86€ | 2.90€ | 4 185 |
| Oct 30, 2023 | 2.80€ | 2.90€ | 2.80€ | 2.90€ | 1 831 |
| Oct 27, 2023 | 2.92€ | 2.92€ | 2.84€ | 2.86€ | 10 931 |
| Oct 26, 2023 | 2.92€ | 2.94€ | 2.76€ | 2.90€ | 14 138 |
| Oct 25, 2023 | 2.92€ | 2.92€ | 2.92€ | 2.92€ | 1 701 |
| Oct 24, 2023 | 2.94€ | 2.94€ | 2.94€ | 2.94€ | 1 701 |
| Oct 23, 2023 | 3.00€ | 3.00€ | 3.00€ | 3.00€ | 1 |
| Oct 20, 2023 | 2.94€ | 2.96€ | 2.94€ | 2.96€ | 2 098 |
| Oct 19, 2023 | 3.10€ | 3.10€ | 3.10€ | 3.10€ | 1 |
| Oct 18, 2023 | 2.96€ | 3.02€ | 2.96€ | 3.02€ | 7 |
| Oct 17, 2023 | 2.98€ | 3.02€ | 2.94€ | 3.02€ | 4 677 |
| Oct 16, 2023 | 2.96€ | 3.08€ | 2.96€ | 3.08€ | 112 |
| Oct 13, 2023 | 3.10€ | 3.10€ | 3.10€ | 3.10€ | 1 |
| Oct 12, 2023 | 3.00€ | 3.02€ | 3.00€ | 3.02€ | 500 |
| Oct 11, 2023 | 2.96€ | 3.10€ | 2.96€ | 3.10€ | 113 |
| Oct 10, 2023 | 2.98€ | 3.06€ | 2.98€ | 3.04€ | 18 715 |
| Oct 09, 2023 | 3.04€ | 3.04€ | 3.04€ | 3.04€ | 642 |
| Oct 06, 2023 | 3.00€ | 3.04€ | 3.00€ | 3.04€ | 987 |
