Want to see DE:MPCG full AI Analyst Report?
MPC Munchmeyer Petersen Capital AG (MPCG) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.92 | 5.00 | 4.83 | 4.90 | 4.90 | -1.21% | 19,547 | 1.52 |
| Oct 29, 2026 | 5.06 | 5.12 | 4.94 | 4.96 | 4.96 | -1.20% | 108,428 | 9.71 |
| Oct 28, 2026 | 5.08 | 5.12 | 5.02 | 5.02 | 5.02 | -1.95% | 14,782 | 1.35 |
| Oct 27, 2026 | 5.08 | 5.20 | 5.02 | 5.12 | 5.12 | +1.59% | 10,107 | 0.94 |
| Oct 26, 2026 | 5.10 | 5.24 | 5.04 | 5.04 | 5.04 | -1.56% | 6,596 | 0.61 |
| Oct 23, 2026 | 5.06 | 5.16 | 5.02 | 5.12 | 5.12 | +1.99% | 4,110 | 0.38 |
| Oct 22, 2026 | 5.06 | 5.12 | 5.00 | 5.02 | 5.02 | +0.40% | 25,203 | 2.39 |
| Oct 21, 2026 | 5.06 | 5.10 | 5.00 | 5.00 | 5.00 | -0.79% | 19,306 | 1.88 |
| Oct 20, 2026 | 5.08 | 5.10 | 5.02 | 5.04 | 5.04 | +0.00% | 2,207 | 0.22 |
| Oct 19, 2026 | 5.04 | 5.10 | 5.04 | 5.04 | 5.04 | +0.40% | 5,182 | 0.51 |
| Oct 16, 2026 | 5.06 | 5.10 | 5.02 | 5.02 | 5.02 | +0.00% | 2,720 | 0.27 |
| Oct 15, 2026 | 5.06 | 5.06 | 4.98 | 5.02 | 5.02 | -0.40% | 21,799 | 2.20 |
| Oct 14, 2026 | 5.06 | 5.06 | 5.02 | 5.04 | 5.04 | +0.00% | 933 | 0.09 |
| Oct 13, 2026 | 5.02 | 5.04 | 5.02 | 5.04 | 5.04 | +0.00% | 1,388 | 0.14 |
| Oct 12, 2026 | 5.06 | 5.06 | 5.04 | 5.04 | 5.04 | +0.40% | 200 | 0.02 |
| Oct 09, 2026 | 5.06 | 5.10 | 5.02 | 5.02 | 5.02 | +0.00% | 3,288 | 0.33 |
| Oct 08, 2026 | 5.06 | 5.08 | 5.02 | 5.02 | 5.02 | -0.79% | 12,800 | 1.31 |
| Oct 07, 2026 | 5.04 | 5.10 | 5.04 | 5.06 | 5.06 | -1.17% | 15,266 | 1.48 |
| Oct 06, 2026 | 5.12 | 5.14 | 5.06 | 5.12 | 5.12 | +0.00% | 1,648 | 0.16 |
| Oct 05, 2026 | 5.04 | 5.14 | 5.02 | 5.12 | 5.12 | +1.59% | 7,622 | 0.75 |
| Oct 02, 2026 | 5.10 | 5.10 | 5.04 | 5.04 | 5.04 | -0.40% | 2,052 | 0.20 |
| Oct 01, 2026 | 5.04 | 5.16 | 5.04 | 5.06 | 5.06 | -1.94% | 1,473 | 0.14 |
| Sep 30, 2026 | 5.10 | 5.16 | 5.08 | 5.16 | 5.16 | +0.00% | 3,236 | 0.32 |
| Sep 29, 2026 | 5.14 | 5.16 | 5.10 | 5.16 | 5.16 | +0.78% | 2,454 | 0.23 |
| Sep 28, 2026 | 5.18 | 5.18 | 5.02 | 5.12 | 5.12 | -1.92% | 11,146 | 1.08 |
| Sep 25, 2026 | 5.20 | 5.22 | 5.12 | 5.22 | 5.22 | +0.77% | 14,521 | 1.41 |
| Sep 24, 2026 | 5.24 | 5.24 | 5.12 | 5.18 | 5.18 | +0.00% | 6,926 | 0.65 |
| Sep 23, 2026 | 5.22 | 5.22 | 5.12 | 5.18 | 5.18 | +0.00% | 634 | 0.05 |
| Sep 22, 2026 | 5.20 | 5.24 | 5.18 | 5.18 | 5.18 | +0.78% | 14,052 | 1.17 |
| Sep 21, 2026 | 5.16 | 5.18 | 5.14 | 5.14 | 5.14 | +0.39% | 6,983 | 0.59 |
| Sep 18, 2026 | 5.16 | 5.22 | 5.12 | 5.12 | 5.12 | +0.39% | 12,407 | 1.06 |
| Sep 17, 2026 | 5.14 | 5.30 | 5.00 | 5.10 | 5.10 | -1.16% | 64,010 | 5.60 |
| Sep 16, 2026 | 5.24 | 5.24 | 5.16 | 5.16 | 5.16 | +0.00% | 432 | 0.04 |
| Sep 15, 2026 | 5.32 | 5.32 | 5.14 | 5.16 | 5.16 | -4.09% | 3,503 | 0.30 |
| Sep 14, 2026 | 5.34 | 5.38 | 5.28 | 5.38 | 5.38 | +1.89% | 4,783 | 0.37 |
| Sep 11, 2026 | 5.24 | 5.32 | 5.20 | 5.28 | 5.28 | +0.76% | 3,574 | 0.22 |
| Sep 10, 2026 | 5.22 | 5.24 | 5.20 | 5.24 | 5.24 | +0.77% | 1,831 | 0.11 |
| Sep 09, 2026 | 5.10 | 5.24 | 5.10 | 5.20 | 5.20 | +2.36% | 12,278 | 0.71 |
| Sep 08, 2026 | 5.26 | 5.26 | 5.00 | 5.08 | 5.08 | -1.17% | 11,385 | 0.65 |
| Sep 07, 2026 | 5.34 | 5.38 | 5.10 | 5.14 | 5.14 | -2.65% | 17,230 | 0.99 |
| Sep 04, 2026 | 5.30 | 5.30 | 5.28 | 5.28 | 5.28 | -0.75% | 1,996 | 0.11 |
| Sep 03, 2026 | 5.40 | 5.48 | 5.28 | 5.32 | 5.32 | +0.76% | 28,823 | 1.63 |
| Sep 02, 2026 | 5.40 | 5.40 | 5.28 | 5.28 | 5.28 | -4.35% | 4,468 | 0.25 |
| Sep 01, 2026 | 5.32 | 5.66 | 5.32 | 5.52 | 5.52 | +6.15% | 56,440 | 3.36 |
| Aug 31, 2026 | 5.24 | 5.24 | 5.06 | 5.20 | 5.20 | +0.19% | 6,660 | 0.40 |
| Aug 28, 2026 | 5.40 | 5.48 | 5.38 | 5.46 | 5.19 | +0.00% | 6,518 | 0.39 |
| Aug 27, 2026 | 5.46 | 5.48 | 5.40 | 5.46 | 5.19 | +1.88% | 11,378 | 0.67 |
| Aug 26, 2026 | 5.46 | 5.50 | 5.20 | 5.36 | 5.09 | -0.37% | 33,227 | 1.95 |
| Aug 25, 2026 | 5.30 | 5.38 | 5.30 | 5.38 | 5.11 | +1.89% | 16,640 | 0.98 |
| Aug 24, 2026 | 5.30 | 5.40 | 5.28 | 5.28 | 5.02 | -0.38% | 25,759 | 1.54 |