MPC Munchmeyer Petersen Capital (MPCK)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 3.125 | 3.84 | 3.98 | 3.8 | 6909 | 3.8695814 | DE |
| 4 | -0.26 | -6.16113744076 | 4.22 | 4.28 | 3.76 | 7289 | 3.93886369 | DE |
| 12 | 0.52 | 15.1162790698 | 3.44 | 4.72 | 3.42 | 15295 | 3.97770086 | DE |
| 26 | 0.72 | 22.2222222222 | 3.24 | 4.72 | 2.92 | 12507 | 3.7209129 | DE |
| 52 | 0.92 | 30.2631578947 | 3.04 | 4.72 | 2.72 | 8922 | 3.5733073 | DE |
| 156 | 0.88 | 28.5714285714 | 3.08 | 4.72 | 2.6 | 11636 | 3.37312125 | DE |
| 260 | 2.01 | 103.076923077 | 1.95 | 4.72 | 0.995 | 13512 | 2.71283719 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722025620 | 3.94 | 0.1 | 2.60 | 3.84 | 3.98 | 3.84 | 8426 |
| 1721939160 | 3.84 | -0.04 | -1.03 | 3.88 | 3.94 | 3.84 | 6375 |
| 1721852820 | 3.88 | 0 | 0.00 | 3.88 | 3.96 | 3.88 | 4076 |
| 1721766420 | 3.88 | -0.08 | -2.02 | 3.96 | 3.96 | 3.84 | 1856 |
| 1721679960 | 3.96 | 0.1 | 2.59 | 3.88 | 3.96 | 3.82 | 5664 |
| 1721420760 | 3.86 | -0.1 | -2.53 | 3.84 | 3.86 | 3.8 | 16573 |
| 1721334360 | 3.96 | -0.02 | -0.50 | 3.96 | 3.96 | 3.9 | 2748 |
| 1721248020 | 3.98 | 0.22 | 5.85 | 3.76 | 3.98 | 3.76 | 6353 |
| 1721161560 | 3.76 | -0.2 | -5.05 | 3.94 | 3.94 | 3.76 | 17250 |
| 1721075160 | 3.96 | 0.1 | 2.59 | 3.82 | 4.0199999 | 3.82 | 13465 |
| 1720815960 | 3.86 | -0.28 | -6.76 | 4.08 | 4.16 | 3.86 | 15708 |
| 1720729560 | 4.1399999 | 0.04 | 0.98 | 4.16 | 4.16 | 3.98 | 2100 |
| 1720643220 | 4.0999999 | 0 | 0.00 | 4.0199999 | 4.18 | 4.0199999 | 12700 |
| 1720556760 | 4.0999999 | 0.16 | 4.06 | 3.98 | 4.0999999 | 3.98 | 1634 |
| 1720470360 | 3.94 | -0.08 | -1.99 | 3.94 | 4.1399999 | 3.84 | 13548 |
| 1720211220 | 4.0199999 | -0.06 | -1.47 | 4.04 | 4.16 | 4 | 4603 |
| 1720124820 | 4.08 | -0.1 | -2.39 | 4.0999999 | 4.1399999 | 4.08 | 7400 |
| 1720038420 | 4.18 | 0.12 | 2.96 | 4.1399999 | 4.18 | 4.12 | 2522 |
| 1719952020 | 4.0599999 | 0.04 | 1.00 | 4.0199999 | 4.16 | 4.0199999 | 1145 |
| 1719865620 | 4.0199999 | -0.12 | -2.90 | 4.28 | 4.28 | 4.0199999 | 6840 |
| 1719606420 | 4.1399999 | -0.16 | -3.72 | 4.22 | 4.26 | 4.1399999 | 3213 |
| 1719520020 | 4.3 | -0.02 | -0.46 | 4.38 | 4.38 | 4.3 | 4689 |
| 1719433620 | 4.32 | -0.06 | -1.37 | 4.4 | 4.5 | 4.3 | 3835 |
| 1719347160 | 4.38 | 0.06 | 1.39 | 4.32 | 4.4 | 4.28 | 6303 |
| 1719260820 | 4.32 | -0.14 | -3.14 | 4.34 | 4.4 | 4.32 | 2925 |
| 1719001620 | 4.46 | 0.22 | 5.19 | 4.34 | 4.46 | 4.22 | 4799 |
| 1718915160 | 4.24 | -0.08 | -1.85 | 4.28 | 4.38 | 4.0199999 | 23601 |
| 1718828820 | 4.32 | 0.2 | 4.85 | 4.08 | 4.34 | 3.82 | 25863 |
| 1718742360 | 4.12 | -0.24 | -5.50 | 4.36 | 4.46 | 4.12 | 11710 |
| 1718656020 | 4.36 | 0.04 | 0.93 | 4.34 | 4.5 | 4.32 | 5812 |
| 1718396820 | 4.32 | -0.3 | -6.49 | 4.5999999 | 4.5999999 | 4.32 | 4090 |
| 1718310420 | 4.62 | 0.28 | 6.45 | 4.44 | 4.62 | 4.42 | 27238 |
| 1718224020 | 4.34 | -0.16 | -3.56 | 4.5 | 4.5 | 4.32 | 21047 |
| 1718137620 | 4.5 | -0.06 | -1.32 | 4.5599999 | 4.72 | 4.5 | 23654 |
| 1718051220 | 4.5599999 | 0.12 | 2.70 | 4.44 | 4.74 | 4.44 | 23081 |
| 1717792020 | 4.44 | 0.06 | 1.37 | 4.34 | 4.46 | 4.26 | 14753 |
| 1717705620 | 4.38 | 0.24 | 5.80 | 4.1399999 | 4.38 | 4.0999999 | 21928 |
| 1717619220 | 4.1399999 | 0 | 0.00 | 4.12 | 4.24 | 4.0999999 | 13950 |
| 1717532820 | 4.1399999 | -0.08 | -1.90 | 4.16 | 4.24 | 4.12 | 19655 |
| 1717446420 | 4.22 | 0.14 | 3.43 | 4.24 | 4.3 | 4.12 | 17178 |
| 1717187220 | 4.08 | -0.2 | -4.67 | 4.28 | 4.28 | 4.08 | 8446 |
| 1717100820 | 4.28 | 0.16 | 3.88 | 4.16 | 4.28 | 4.0999999 | 10806 |
| 1717014420 | 4.12 | -0.02 | -0.48 | 4.1399999 | 4.1399999 | 4.04 | 18624 |
| 1716928020 | 4.1399999 | 0.04 | 0.98 | 4.0999999 | 4.18 | 4.0599999 | 12707 |
| 1716841560 | 4.0999999 | -0.02 | -0.49 | 4.12 | 4.18 | 4.0199999 | 28345 |
| 1716582420 | 4.12 | -0.02 | -0.48 | 4.1399999 | 4.34 | 4.04 | 12826 |
| 1716496020 | 4.1399999 | -0.06 | -1.43 | 4.2 | 4.3 | 3.98 | 9529 |
| 1716409620 | 4.2 | 0.24 | 6.06 | 3.98 | 4.36 | 3.94 | 30378 |
| 1716323160 | 3.96 | -0.08 | -1.98 | 4.04 | 4.04 | 3.86 | 16995 |
| 1716236760 | 4.04 | 0.2 | 5.21 | 3.76 | 4.04 | 3.76 | 8132 |
| 1715977620 | 3.84 | 0.04 | 1.05 | 3.72 | 3.86 | 3.72 | 41120 |
| 1715891220 | 3.8 | -0.02 | -0.52 | 3.82 | 3.84 | 3.7 | 9140 |
| 1715804820 | 3.82 | 0.1 | 2.69 | 3.72 | 3.82 | 3.66 | 10607 |
| 1715718420 | 3.72 | -0.02 | -0.53 | 3.76 | 3.8 | 3.72 | 36229 |
| 1715631960 | 3.74 | 0 | 0.00 | 3.66 | 3.8 | 3.6 | 17808 |
| 1715372820 | 3.74 | 0.18 | 5.06 | 3.56 | 3.76 | 3.56 | 8525 |
| 1715286420 | 3.56 | -0.04 | -1.11 | 3.64 | 3.7 | 3.54 | 5804 |
| 1715200020 | 3.6 | -0.04 | -1.10 | 3.64 | 3.78 | 3.52 | 11185 |
| 1715113620 | 3.64 | 0.08 | 2.25 | 3.58 | 3.7 | 3.54 | 63593 |
| 1715027220 | 3.56 | -0.02 | -0.56 | 3.56 | 3.58 | 3.46 | 143040 |
| 1714768020 | 3.58 | 0.08 | 2.29 | 3.44 | 3.58 | 3.42 | 5171 |
| 1714681560 | 3.5 | 0.06 | 1.74 | 3.48 | 3.5 | 3.44 | 18090 |
| 1714508820 | 3.44 | 0.04 | 1.18 | 3.46 | 3.48 | 3.36 | 8700 |
| 1714422420 | 3.4 | -0.2 | -5.56 | 3.58 | 3.62 | 3.38 | 105354 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
