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 |
| Oct 05, 2023 | 3.04€ | 3.04€ | 3.04€ | 3.04€ | 454 |
| Oct 04, 2023 | 3.02€ | 3.02€ | 3.00€ | 3.02€ | 5 088 |
| Oct 03, 2023 | 3.02€ | 3.04€ | 3.02€ | 3.04€ | 1 376 |
| Oct 02, 2023 | 3.06€ | 3.06€ | 3.02€ | 3.04€ | 1 790 |
| Sep 29, 2023 | 3.08€ | 3.08€ | 3.08€ | 3.08€ | 2 715 |
| Sep 28, 2023 | 3.10€ | 3.10€ | 3.06€ | 3.06€ | 2 715 |
| Sep 27, 2023 | 3.06€ | 3.10€ | 3.06€ | 3.08€ | 2 893 |
| Sep 26, 2023 | 3.06€ | 3.10€ | 3.06€ | 3.10€ | 5 |
| Sep 25, 2023 | 3.08€ | 3.14€ | 3.08€ | 3.14€ | 1 459 |
| Sep 22, 2023 | 3.14€ | 3.14€ | 3.14€ | 3.14€ | 72 |
| Sep 21, 2023 | 3.10€ | 3.16€ | 3.10€ | 3.16€ | 72 |
| Sep 20, 2023 | 3.18€ | 3.18€ | 3.18€ | 3.18€ | 0 |
| Sep 19, 2023 | 3.20€ | 3.22€ | 3.18€ | 3.18€ | 1 947 |
| Sep 18, 2023 | 3.12€ | 3.12€ | 3.10€ | 3.12€ | 6 672 |
| Sep 15, 2023 | 3.14€ | 3.18€ | 3.06€ | 3.14€ | 1 861 |
| Sep 14, 2023 | 3.18€ | 3.20€ | 3.10€ | 3.12€ | 8 276 |
| Sep 13, 2023 | 3.26€ | 3.26€ | 3.22€ | 3.22€ | 7 685 |
| Sep 12, 2023 | 3.26€ | 3.26€ | 3.26€ | 3.26€ | 1 132 |
| Sep 11, 2023 | 3.20€ | 3.30€ | 3.20€ | 3.26€ | 6 293 |
| Sep 08, 2023 | 3.24€ | 3.24€ | 3.24€ | 3.24€ | 2 811 |
| Sep 07, 2023 | 3.26€ | 3.28€ | 3.20€ | 3.24€ | 2 811 |
| Sep 06, 2023 | 3.24€ | 3.28€ | 3.20€ | 3.24€ | 6 443 |
| Sep 05, 2023 | 3.20€ | 3.30€ | 3.20€ | 3.22€ | 25 243 |
| Sep 04, 2023 | 3.26€ | 3.30€ | 3.18€ | 3.20€ | 27 333 |
| Sep 01, 2023 | 3.20€ | 3.20€ | 3.12€ | 3.16€ | 12 535 |
