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 |
| Jul 27, 2023 | 3.10€ | 3.10€ | 3.10€ | 3.10€ | 3 593 |
| Jul 26, 2023 | 3.04€ | 3.10€ | 3.02€ | 3.10€ | 3 593 |
| Jul 25, 2023 | 3.10€ | 3.12€ | 3.10€ | 3.12€ | 3 859 |
| Jul 24, 2023 | 3.20€ | 3.20€ | 3.20€ | 3.20€ | 3 006 |
| Jul 21, 2023 | 3.14€ | 3.14€ | 3.14€ | 3.14€ | 3 006 |
| Jul 20, 2023 | 3.04€ | 3.14€ | 3.04€ | 3.14€ | 3 006 |
| Jul 19, 2023 | 3.04€ | 3.14€ | 3.04€ | 3.14€ | 201 |
| Jul 18, 2023 | 3.16€ | 3.16€ | 3.12€ | 3.12€ | 4 726 |
| Jul 17, 2023 | 3.24€ | 3.24€ | 3.24€ | 3.24€ | 2 |
| Jul 14, 2023 | 3.22€ | 3.22€ | 3.22€ | 3.22€ | 2 |
| Jul 13, 2023 | 3.12€ | 3.18€ | 3.12€ | 3.18€ | 2 |
| Jul 12, 2023 | 3.12€ | 3.22€ | 3.12€ | 3.22€ | 50 |
| Jul 11, 2023 | 3.10€ | 3.20€ | 3.10€ | 3.20€ | 7 810 |
| Jul 10, 2023 | 3.10€ | 3.16€ | 3.10€ | 3.16€ | 3 509 |
| Jul 07, 2023 | 3.20€ | 3.20€ | 3.20€ | 3.20€ | 23 |
| Jul 06, 2023 | 3.08€ | 3.20€ | 3.08€ | 3.10€ | 21 656 |
| Jul 05, 2023 | 3.14€ | 3.14€ | 3.06€ | 3.12€ | 5 018 |
| Jul 04, 2023 | 3.16€ | 3.16€ | 3.16€ | 3.16€ | 3 642 |
| Jul 03, 2023 | 3.08€ | 3.16€ | 3.06€ | 3.16€ | 4 424 |
| Jun 30, 2023 | 3.14€ | 3.14€ | 3.14€ | 3.14€ | 5 500 |
| Jun 29, 2023 | 3.18€ | 3.18€ | 3.08€ | 3.14€ | 5 500 |
| Jun 28, 2023 | 3.16€ | 3.16€ | 3.16€ | 3.16€ | 61 |
| Jun 27, 2023 | 3.20€ | 3.20€ | 3.20€ | 3.20€ | 61 |
| Jun 26, 2023 | 3.10€ | 3.10€ | 3.10€ | 3.10€ | 5 289 |
| Jun 23, 2023 | 3.12€ | 3.12€ | 3.12€ | 3.12€ | 2 545 |
