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 |
| Aug 31, 2023 | 3.14€ | 3.16€ | 3.12€ | 3.16€ | 2 915 |
| Aug 30, 2023 | 3.12€ | 3.12€ | 3.12€ | 3.12€ | 34 011 |
| Aug 29, 2023 | 3.10€ | 3.10€ | 3.10€ | 3.10€ | 34 011 |
| Aug 28, 2023 | 3.10€ | 3.10€ | 3.10€ | 3.10€ | 34 011 |
| Aug 25, 2023 | 3.14€ | 3.22€ | 3.04€ | 3.10€ | 34 011 |
| Aug 24, 2023 | 3.02€ | 3.20€ | 3.02€ | 3.12€ | 16 219 |
| Aug 23, 2023 | 3.00€ | 3.10€ | 3.00€ | 3.10€ | 5 312 |
| Aug 22, 2023 | 3.04€ | 3.04€ | 3.04€ | 3.04€ | 23 895 |
| Aug 21, 2023 | 3.00€ | 3.08€ | 2.98€ | 3.08€ | 23 895 |
| Aug 18, 2023 | 3.08€ | 3.08€ | 3.06€ | 3.06€ | 2 145 |
| Aug 17, 2023 | 3.06€ | 3.06€ | 3.06€ | 3.06€ | 1 |
| Aug 16, 2023 | 3.08€ | 3.08€ | 3.08€ | 3.08€ | 1 |
| Aug 15, 2023 | 3.04€ | 3.10€ | 3.02€ | 3.10€ | 8 700 |
| Aug 14, 2023 | 3.08€ | 3.08€ | 3.08€ | 3.08€ | 90 |
| Aug 11, 2023 | 3.00€ | 3.06€ | 3.00€ | 3.06€ | 90 |
| Aug 10, 2023 | 3.08€ | 3.10€ | 3.00€ | 3.10€ | 1 935 |
| Aug 09, 2023 | 3.08€ | 3.10€ | 3.00€ | 3.10€ | 1 783 |
| Aug 08, 2023 | 3.04€ | 3.04€ | 3.04€ | 3.04€ | 9 709 |
| Aug 07, 2023 | 3.00€ | 3.06€ | 2.96€ | 3.06€ | 9 709 |
| Aug 04, 2023 | 3.00€ | 3.00€ | 3.00€ | 3.00€ | 5 743 |
| Aug 03, 2023 | 3.04€ | 3.08€ | 3.04€ | 3.08€ | 2 524 |
| Aug 02, 2023 | 3.06€ | 3.14€ | 3.02€ | 3.14€ | 20 186 |
| Aug 01, 2023 | 3.04€ | 3.12€ | 3.00€ | 3.12€ | 13 357 |
| Jul 31, 2023 | 3.06€ | 3.14€ | 3.02€ | 3.14€ | 5 620 |
| Jul 28, 2023 | 3.10€ | 3.10€ | 3.10€ | 3.10€ | 3 593 |
