Skip to content
OSLO stocks: 261Advancing: 142Declining: 58Currency: NOK
Open Tradzy

MPC Container Ships ASA (MPCC) Price History

Daily open, high, low, close and volume for MPC Container Ships ASA (MPCC) from 2025-10-09 to 2026-10-09, newest first.

‹ MPCC price and chart
DateOpenHighLowCloseVolume
2026-10-09NOK 28.67NOK 29.06NOK 28.50NOK 28.94984,918
2026-10-08NOK 28.21NOK 28.94NOK 28.00NOK 28.901,009,628
2026-10-07NOK 28.60NOK 28.87NOK 28.05NOK 28.361,070,958
2026-10-06NOK 29.40NOK 29.52NOK 28.48NOK 28.751,117,233
2026-10-05NOK 29.16NOK 29.56NOK 29.00NOK 29.08893,938
2026-10-02NOK 28.68NOK 29.20NOK 28.60NOK 29.021,519,188
2026-10-01NOK 28.71NOK 28.98NOK 28.23NOK 28.882,207,032
2026-09-30NOK 28.73NOK 29.10NOK 28.37NOK 29.101,717,430
2026-09-29NOK 28.30NOK 28.70NOK 27.90NOK 28.621,540,713
2026-09-28NOK 28.49NOK 28.68NOK 28.16NOK 28.60713,133
2026-09-25NOK 28.80NOK 28.90NOK 28.00NOK 28.36812,192
2026-09-24NOK 28.47NOK 29.14NOK 28.47NOK 28.761,672,869
2026-09-23NOK 28.54NOK 28.59NOK 27.59NOK 28.221,288,499
2026-09-22NOK 28.38NOK 28.73NOK 27.78NOK 28.661,584,002
2026-09-21NOK 27.67NOK 28.55NOK 27.53NOK 28.551,878,811
2026-09-18NOK 28.40NOK 28.71NOK 28.18NOK 28.533,777,059
2026-09-17NOK 27.86NOK 28.72NOK 27.82NOK 28.571,056,945
2026-09-16NOK 27.95NOK 28.04NOK 27.54NOK 27.881,061,107
2026-09-15NOK 27.76NOK 27.95NOK 27.36NOK 27.631,253,156
2026-09-14NOK 27.40NOK 27.74NOK 27.10NOK 27.661,266,333
2026-09-11NOK 27.30NOK 27.49NOK 26.93NOK 27.251,249,500
2026-09-10NOK 26.94NOK 27.51NOK 26.91NOK 27.28936,126
2026-09-09NOK 26.80NOK 27.06NOK 26.54NOK 27.001,359,609
2026-09-08NOK 27.02NOK 27.24NOK 26.71NOK 26.711,050,377
2026-09-07NOK 27.41NOK 27.45NOK 26.90NOK 27.101,016,289
2026-09-04NOK 26.95NOK 27.51NOK 26.70NOK 27.451,237,883
2026-09-03NOK 26.60NOK 26.97NOK 26.53NOK 26.831,173,589
2026-09-02NOK 26.90NOK 27.20NOK 26.30NOK 26.521,329,190
2026-09-01NOK 26.91NOK 27.08NOK 26.56NOK 26.901,357,357
2026-08-31NOK 26.84NOK 26.95NOK 26.46NOK 26.671,979,581
2026-08-28NOK 27.10NOK 27.31NOK 26.63NOK 26.721,716,010
2026-08-27NOK 27.28NOK 27.28NOK 26.34NOK 27.182,322,496
2026-08-26NOK 27.12NOK 28.75NOK 27.01NOK 27.512,468,911
2026-08-25NOK 27.36NOK 28.05NOK 27.22NOK 28.051,715,672
2026-08-24NOK 26.81NOK 28.00NOK 26.72NOK 27.602,103,383
2026-08-21NOK 25.32NOK 26.81NOK 25.29NOK 26.772,350,115
2026-08-20NOK 25.75NOK 25.88NOK 25.21NOK 25.461,397,686
2026-08-19NOK 25.70NOK 26.08NOK 25.62NOK 25.85836,258
2026-08-18NOK 26.12NOK 26.34NOK 25.54NOK 25.57675,173
2026-08-17NOK 25.62NOK 26.25NOK 25.59NOK 26.121,399,680
2026-08-14NOK 25.20NOK 25.63NOK 25.20NOK 25.631,259,370
2026-08-13NOK 24.40NOK 25.46NOK 24.40NOK 25.132,841,256
2026-08-12NOK 24.44NOK 24.63NOK 24.04NOK 24.17995,183
2026-08-11NOK 24.41NOK 24.50NOK 24.10NOK 24.10874,294
2026-08-10NOK 24.40NOK 24.63NOK 24.02NOK 24.32795,555
2026-08-07NOK 24.20NOK 24.79NOK 24.10NOK 24.261,435,608
2026-08-06NOK 23.99NOK 24.20NOK 23.58NOK 24.201,402,003
2026-08-05NOK 24.14NOK 24.23NOK 23.66NOK 24.061,176,285
2026-08-04NOK 24.20NOK 24.57NOK 23.95NOK 24.141,081,785
2026-08-03NOK 24.36NOK 24.63NOK 24.08NOK 24.34750,864
2026-07-31NOK 24.57NOK 24.68NOK 24.23NOK 24.36673,202
2026-07-30NOK 24.59NOK 24.76NOK 24.28NOK 24.42597,791
2026-07-29NOK 24.55NOK 24.98NOK 24.33NOK 24.33857,688
2026-07-28NOK 24.11NOK 24.84NOK 23.94NOK 24.651,030,174
2026-07-27NOK 24.66NOK 24.69NOK 24.22NOK 24.24985,607
2026-07-24NOK 24.85NOK 25.10NOK 24.57NOK 24.87815,585
2026-07-23NOK 24.16NOK 24.98NOK 24.15NOK 24.58889,360
2026-07-22NOK 24.36NOK 24.99NOK 24.28NOK 24.371,091,877
2026-07-21NOK 24.00NOK 24.33NOK 23.67NOK 24.23715,380
2026-07-20NOK 23.93NOK 24.00NOK 23.47NOK 23.83846,745
2026-07-17NOK 24.59NOK 24.59NOK 23.82NOK 23.931,040,942
2026-07-16NOK 24.92NOK 25.38NOK 24.49NOK 24.491,011,137
2026-07-15NOK 24.79NOK 25.13NOK 24.69NOK 25.041,753,712
2026-07-14NOK 24.79NOK 25.28NOK 24.59NOK 24.59840,805
2026-07-13NOK 23.98NOK 24.64NOK 23.96NOK 24.571,311,403
2026-07-10NOK 24.05NOK 24.20NOK 23.43NOK 23.931,304,485
2026-07-09NOK 24.80NOK 24.98NOK 23.98NOK 24.192,080,835
2026-07-08NOK 25.50NOK 25.52NOK 25.01NOK 25.181,291,119
2026-07-07NOK 24.70NOK 25.39NOK 24.21NOK 25.201,229,036
2026-07-06NOK 24.50NOK 24.65NOK 23.73NOK 24.621,545,214
2026-07-03NOK 24.98NOK 25.06NOK 24.25NOK 24.751,893,223
2026-07-02NOK 23.65NOK 24.13NOK 23.40NOK 24.031,869,125
2026-07-01NOK 23.60NOK 24.20NOK 23.39NOK 23.953,476,783
2026-06-30NOK 26.75NOK 26.85NOK 25.13NOK 25.351,778,824
2026-06-29NOK 26.35NOK 26.39NOK 25.50NOK 26.011,351,338
2026-06-26NOK 25.65NOK 27.02NOK 25.60NOK 25.932,668,211
2026-06-25NOK 25.49NOK 25.78NOK 24.57NOK 25.061,297,569
2026-06-24NOK 25.50NOK 26.02NOK 25.33NOK 25.33776,386
2026-06-23NOK 24.90NOK 25.66NOK 24.73NOK 25.661,196,623
2026-06-22NOK 24.56NOK 25.32NOK 24.55NOK 25.271,519,974
2026-06-19NOK 24.48NOK 24.81NOK 24.28NOK 24.661,138,412
2026-06-18NOK 25.78NOK 25.78NOK 24.57NOK 24.951,464,068
2026-06-17NOK 26.21NOK 26.21NOK 25.63NOK 25.661,180,905
2026-06-16NOK 26.20NOK 26.91NOK 26.09NOK 26.281,405,063
2026-06-15NOK 26.68NOK 26.82NOK 25.75NOK 26.162,231,373
2026-06-12NOK 26.71NOK 27.03NOK 26.29NOK 26.681,950,969
2026-06-11NOK 26.58NOK 27.45NOK 26.55NOK 27.042,421,533
2026-06-10NOK 26.24NOK 26.75NOK 25.64NOK 26.702,057,086
2026-06-09NOK 25.98NOK 26.42NOK 25.60NOK 26.241,314,853
2026-06-08NOK 25.82NOK 26.25NOK 25.73NOK 25.981,898,693
2026-06-05NOK 25.60NOK 26.09NOK 25.42NOK 26.031,563,040
2026-06-04NOK 24.98NOK 25.58NOK 24.72NOK 25.482,848,159
2026-06-03NOK 24.73NOK 24.99NOK 24.00NOK 24.902,025,428
2026-06-02NOK 24.40NOK 25.16NOK 24.35NOK 24.821,447,152
2026-06-01NOK 24.06NOK 24.88NOK 24.04NOK 24.881,670,793
2026-05-29NOK 24.14NOK 24.72NOK 23.91NOK 24.182,232,046
2026-05-28NOK 24.62NOK 24.82NOK 23.99NOK 24.302,441,531
2026-05-27NOK 23.21NOK 25.00NOK 23.19NOK 24.334,936,998
2026-05-26NOK 23.00NOK 23.39NOK 22.90NOK 22.911,572,740
2026-05-22NOK 24.03NOK 24.03NOK 23.01NOK 23.292,089,234
2026-05-21NOK 24.00NOK 24.33NOK 23.94NOK 24.11980,676
2026-05-20NOK 23.50NOK 24.31NOK 23.30NOK 23.981,817,895
2026-05-19NOK 23.69NOK 24.36NOK 23.40NOK 23.531,377,738
2026-05-18NOK 23.73NOK 23.97NOK 23.23NOK 23.751,217,272
2026-05-15NOK 23.58NOK 23.70NOK 23.35NOK 23.671,083,097
2026-05-13NOK 23.90NOK 24.05NOK 23.43NOK 23.461,163,031
2026-05-12NOK 23.90NOK 24.25NOK 23.66NOK 23.801,413,605
2026-05-11NOK 23.49NOK 24.34NOK 23.48NOK 23.872,009,545
2026-05-08NOK 23.10NOK 23.55NOK 22.96NOK 23.421,763,019
2026-05-07NOK 23.47NOK 23.67NOK 22.91NOK 23.301,999,610
2026-05-06NOK 23.00NOK 24.12NOK 22.79NOK 23.382,511,628
2026-05-05NOK 22.60NOK 22.98NOK 21.97NOK 22.981,402,038
2026-05-04NOK 22.17NOK 22.76NOK 22.10NOK 22.701,524,691
2026-04-30NOK 21.31NOK 22.40NOK 21.30NOK 21.921,479,824
2026-04-29NOK 21.46NOK 21.63NOK 21.20NOK 21.20923,544
2026-04-28NOK 21.16NOK 21.63NOK 21.16NOK 21.29979,147
2026-04-27NOK 21.15NOK 21.46NOK 21.00NOK 21.01803,579
2026-04-24NOK 21.60NOK 21.60NOK 21.11NOK 21.15688,089
2026-04-23NOK 21.18NOK 21.58NOK 21.17NOK 21.23747,582
2026-04-22NOK 21.80NOK 21.80NOK 21.01NOK 21.181,482,817
2026-04-21NOK 22.13NOK 22.41NOK 21.80NOK 21.96997,190
2026-04-20NOK 22.12NOK 22.54NOK 21.85NOK 22.011,099,995
2026-04-17NOK 22.60NOK 22.97NOK 22.20NOK 22.531,292,044
2026-04-16NOK 22.92NOK 22.92NOK 22.55NOK 22.78802,339
2026-04-15NOK 23.08NOK 23.20NOK 22.82NOK 22.991,054,638
2026-04-14NOK 23.50NOK 23.61NOK 23.03NOK 23.061,292,773
2026-04-13NOK 23.45NOK 23.54NOK 23.10NOK 23.501,432,274
2026-04-10NOK 23.80NOK 23.85NOK 22.96NOK 23.152,058,365
2026-04-09NOK 23.22NOK 24.09NOK 23.22NOK 23.913,254,510
2026-04-08NOK 22.57NOK 23.29NOK 22.30NOK 23.082,248,965
2026-04-07NOK 22.90NOK 23.30NOK 22.60NOK 22.722,236,036
2026-04-01NOK 23.00NOK 23.08NOK 22.46NOK 22.91999,546
2026-03-31NOK 22.10NOK 22.87NOK 21.80NOK 22.871,707,551
2026-03-30NOK 22.30NOK 22.37NOK 21.58NOK 22.131,744,194
2026-03-27NOK 22.76NOK 22.76NOK 22.13NOK 22.131,049,241
2026-03-26NOK 22.58NOK 22.87NOK 22.11NOK 22.601,611,948
2026-03-25NOK 23.00NOK 23.02NOK 22.48NOK 22.581,253,470
2026-03-24NOK 22.00NOK 23.24NOK 21.96NOK 23.022,560,413
2026-03-23NOK 21.85NOK 22.28NOK 21.30NOK 22.132,923,383
2026-03-20NOK 22.98NOK 23.04NOK 22.04NOK 22.055,424,663
2026-03-19NOK 23.72NOK 23.90NOK 23.38NOK 23.542,397,985
2026-03-18NOK 22.80NOK 24.00NOK 22.76NOK 24.003,717,616
2026-03-17NOK 22.70NOK 23.00NOK 22.54NOK 22.991,871,434
2026-03-16NOK 21.90NOK 22.74NOK 21.70NOK 22.692,060,092
2026-03-13NOK 22.64NOK 22.68NOK 21.46NOK 21.863,333,225
2026-03-12NOK 22.77NOK 23.03NOK 22.56NOK 22.681,591,931
2026-03-11NOK 23.10NOK 23.54NOK 22.72NOK 22.772,317,903
2026-03-10NOK 22.80NOK 23.16NOK 22.15NOK 23.141,879,609
2026-03-09NOK 22.62NOK 22.86NOK 22.07NOK 22.732,713,864
2026-03-06NOK 22.78NOK 22.78NOK 22.26NOK 22.522,376,107
2026-03-05NOK 23.43NOK 23.43NOK 22.67NOK 22.782,432,870
2026-03-04NOK 23.02NOK 23.50NOK 22.65NOK 23.504,025,382
2026-03-03NOK 22.90NOK 23.30NOK 22.40NOK 23.133,499,000
2026-03-02NOK 22.65NOK 23.04NOK 22.39NOK 22.773,971,611
2026-02-27NOK 21.77NOK 22.39NOK 21.74NOK 22.243,994,299
2026-02-26NOK 22.17NOK 22.62NOK 21.75NOK 21.763,299,308
2026-02-25NOK 21.80NOK 22.78NOK 21.68NOK 22.355,800,952
2026-02-24NOK 20.10NOK 22.09NOK 20.04NOK 21.899,651,003
2026-02-23NOK 20.45NOK 20.71NOK 20.23NOK 20.262,178,080
2026-02-20NOK 20.20NOK 20.54NOK 20.05NOK 20.432,121,263
2026-02-19NOK 19.66NOK 20.22NOK 19.51NOK 20.222,928,050
2026-02-18NOK 19.17NOK 19.79NOK 19.17NOK 19.712,877,415
2026-02-17NOK 19.25NOK 19.33NOK 18.90NOK 19.141,220,750
2026-02-16NOK 18.94NOK 19.35NOK 18.44NOK 19.353,265,187
2026-02-13NOK 18.74NOK 18.83NOK 18.38NOK 18.812,757,964
2026-02-12NOK 18.68NOK 19.11NOK 18.67NOK 18.743,329,160
2026-02-11NOK 18.43NOK 18.64NOK 18.17NOK 18.581,387,812
2026-02-10NOK 18.53NOK 18.58NOK 18.34NOK 18.421,332,925
2026-02-09NOK 18.47NOK 18.58NOK 18.30NOK 18.471,186,431
2026-02-06NOK 18.29NOK 18.41NOK 18.23NOK 18.361,261,704
2026-02-05NOK 18.14NOK 18.33NOK 17.98NOK 18.332,228,236
2026-02-04NOK 18.81NOK 18.81NOK 18.03NOK 18.312,457,888
2026-02-03NOK 18.79NOK 19.12NOK 18.66NOK 18.763,067,452
2026-02-02NOK 18.59NOK 18.78NOK 18.42NOK 18.731,625,827
2026-01-30NOK 18.43NOK 18.65NOK 18.20NOK 18.652,192,909
2026-01-29NOK 18.30NOK 18.77NOK 18.28NOK 18.302,419,512
2026-01-28NOK 17.80NOK 18.28NOK 17.64NOK 18.282,692,980
2026-01-27NOK 17.61NOK 17.90NOK 17.57NOK 17.801,636,108
2026-01-26NOK 17.65NOK 17.78NOK 17.57NOK 17.651,248,552
2026-01-23NOK 17.84NOK 17.85NOK 17.41NOK 17.742,729,853
2026-01-22NOK 17.97NOK 18.20NOK 17.84NOK 17.901,832,920
2026-01-21NOK 17.90NOK 17.95NOK 17.62NOK 17.861,383,245
2026-01-20NOK 17.70NOK 18.05NOK 17.57NOK 17.901,575,847
2026-01-19NOK 17.95NOK 17.95NOK 17.63NOK 17.722,336,459
2026-01-16NOK 18.04NOK 18.25NOK 17.86NOK 18.252,158,613
2026-01-15NOK 18.47NOK 18.59NOK 17.82NOK 18.042,681,498
2026-01-14NOK 18.67NOK 18.67NOK 18.43NOK 18.581,361,952
2026-01-13NOK 18.31NOK 18.93NOK 18.30NOK 18.752,300,522
2026-01-12NOK 18.20NOK 18.55NOK 17.99NOK 18.541,728,496
2026-01-09NOK 18.26NOK 18.67NOK 18.18NOK 18.201,976,047
2026-01-08NOK 18.16NOK 18.45NOK 18.08NOK 18.132,009,265
2026-01-07NOK 17.45NOK 18.18NOK 17.42NOK 18.115,583,371
2026-01-06NOK 17.29NOK 17.44NOK 17.08NOK 17.421,544,750
2026-01-05NOK 17.33NOK 17.40NOK 16.95NOK 17.251,510,755
2026-01-02NOK 17.73NOK 17.73NOK 17.16NOK 17.272,161,293
2025-12-30NOK 17.50NOK 17.73NOK 17.50NOK 17.641,929,262
2025-12-29NOK 17.08NOK 17.43NOK 17.08NOK 17.431,770,403
2025-12-23NOK 16.95NOK 17.09NOK 16.83NOK 17.071,536,824
2025-12-22NOK 17.17NOK 17.31NOK 16.95NOK 16.991,966,523
2025-12-19NOK 17.48NOK 17.48NOK 17.01NOK 17.113,545,507
2025-12-18NOK 17.55NOK 17.68NOK 17.45NOK 17.491,621,081
2025-12-17NOK 17.86NOK 17.86NOK 17.46NOK 17.541,771,339
2025-12-16NOK 17.65NOK 18.08NOK 17.60NOK 17.862,789,837
2025-12-15NOK 17.35NOK 17.38NOK 17.17NOK 17.341,934,959
2025-12-12NOK 18.11NOK 18.16NOK 17.24NOK 17.313,208,298
2025-12-11NOK 17.83NOK 18.14NOK 17.70NOK 18.071,632,261
2025-12-10NOK 18.50NOK 18.54NOK 18.23NOK 18.231,955,832
2025-12-09NOK 18.50NOK 18.64NOK 18.45NOK 18.521,989,755
2025-12-08NOK 18.28NOK 18.67NOK 18.15NOK 18.632,794,249
2025-12-05NOK 18.40NOK 18.40NOK 18.09NOK 18.221,372,723
2025-12-04NOK 18.21NOK 18.47NOK 18.16NOK 18.311,650,699
2025-12-03NOK 18.00NOK 18.33NOK 17.97NOK 18.112,126,717
2025-12-02NOK 18.16NOK 18.17NOK 17.86NOK 17.901,981,516
2025-12-01NOK 18.00NOK 18.30NOK 17.94NOK 18.092,697,476
2025-11-28NOK 17.50NOK 18.14NOK 17.47NOK 17.923,341,890
2025-11-27NOK 17.34NOK 18.57NOK 17.15NOK 17.6010,004,203
2025-11-26NOK 16.73NOK 16.97NOK 16.63NOK 16.832,116,161
2025-11-25NOK 16.66NOK 17.08NOK 16.62NOK 16.701,599,640
2025-11-24NOK 17.08NOK 17.15NOK 16.54NOK 16.702,806,457
2025-11-21NOK 17.20NOK 17.34NOK 16.94NOK 17.081,900,825
2025-11-20NOK 17.70NOK 17.91NOK 17.19NOK 17.324,204,823
2025-11-19NOK 17.72NOK 18.09NOK 17.72NOK 18.021,913,539
2025-11-18NOK 17.72NOK 17.82NOK 17.56NOK 17.63908,834
2025-11-17NOK 17.48NOK 17.88NOK 17.43NOK 17.761,391,241
2025-11-14NOK 16.95NOK 17.48NOK 16.82NOK 17.481,320,599
2025-11-13NOK 17.21NOK 17.21NOK 16.83NOK 17.011,785,289
2025-11-12NOK 17.50NOK 17.58NOK 17.22NOK 17.291,310,611
2025-11-11NOK 17.95NOK 18.00NOK 17.40NOK 17.451,393,446
2025-11-10NOK 17.84NOK 18.13NOK 17.82NOK 17.992,299,361
2025-11-07NOK 17.55NOK 17.85NOK 17.43NOK 17.762,126,496
2025-11-06NOK 17.02NOK 17.59NOK 16.93NOK 17.381,305,165
2025-11-05NOK 17.11NOK 17.38NOK 17.06NOK 17.20843,184
2025-11-04NOK 17.50NOK 17.50NOK 17.21NOK 17.211,157,964
2025-11-03NOK 17.75NOK 17.84NOK 17.47NOK 17.641,072,797
2025-10-31NOK 17.44NOK 17.71NOK 17.31NOK 17.712,240,999
2025-10-30NOK 17.60NOK 17.68NOK 17.28NOK 17.622,182,210
2025-10-29NOK 17.08NOK 17.75NOK 17.05NOK 17.702,820,656
2025-10-28NOK 16.81NOK 17.25NOK 16.76NOK 17.191,396,841
2025-10-27NOK 16.83NOK 16.93NOK 16.65NOK 16.911,020,980
2025-10-24NOK 16.77NOK 16.91NOK 16.59NOK 16.66998,526
2025-10-23NOK 16.26NOK 16.97NOK 16.26NOK 16.712,748,251
2025-10-22NOK 16.18NOK 16.37NOK 16.13NOK 16.243,005,640
2025-10-21NOK 16.56NOK 16.56NOK 16.11NOK 16.171,324,087
2025-10-20NOK 16.26NOK 16.63NOK 16.15NOK 16.561,168,582
2025-10-17NOK 15.90NOK 16.30NOK 15.84NOK 16.292,143,440
2025-10-16NOK 15.98NOK 16.13NOK 15.91NOK 16.011,397,677
2025-10-15NOK 15.80NOK 16.03NOK 15.76NOK 15.971,512,072
2025-10-14NOK 15.85NOK 15.99NOK 15.70NOK 15.822,163,527
2025-10-13NOK 15.50NOK 15.94NOK 15.30NOK 15.872,362,195
2025-10-10NOK 15.60NOK 15.89NOK 15.50NOK 15.702,626,115
2025-10-09NOK 15.72NOK 15.94NOK 15.61NOK 15.652,277,456