MPC Munchmeyer Petersen Capital (MPCK)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742851620 | 5.15 | -0.05 | -0.96 | 5.2 | 5.2 | 5.05 | 3713 |
| 1742592420 | 5.2 | 0.2 | 4.00 | 5.05 | 5.2 | 5 | 3480 |
| 1742506020 | 5 | 0.1 | 2.04 | 4.86 | 5 | 4.82 | 3709 |
| 1742419620 | 4.9 | 0.24 | 5.15 | 4.82 | 4.9 | 4.8 | 4038 |
| 1742333220 | 4.66 | -0.2 | -4.12 | 4.86 | 4.94 | 4.66 | 9980 |
| 1742246820 | 4.86 | -0.24 | -4.71 | 5.15 | 5.15 | 4.86 | 10829 |
| 1741987620 | 5.0999999 | 0 | 0.00 | 5.0999999 | 5.0999999 | 5 | 3412 |
| 1741901220 | 5.0999999 | 0.26 | 5.37 | 4.78 | 5.15 | 4.78 | 4797 |
| 1741814820 | 4.84 | 0.22 | 4.76 | 4.7 | 4.84 | 4.5199999 | 5461 |
| 1741728420 | 4.62 | -0.16 | -3.35 | 4.68 | 4.72 | 4.5999999 | 6176 |
| 1741642020 | 4.78 | -0.08 | -1.65 | 4.7 | 4.78 | 4.5999999 | 2158 |
| 1741382820 | 4.86 | -0.14 | -2.80 | 4.94 | 4.98 | 4.74 | 2655 |
| 1741296420 | 5 | 0.08 | 1.63 | 4.96 | 5.05 | 4.76 | 15751 |
| 1741210020 | 4.92 | -0.28 | -5.38 | 5.15 | 5.2 | 4.9 | 23756 |
| 1741123620 | 5.2 | -0.05 | -0.95 | 5.25 | 5.3 | 5.0999999 | 7942 |
| 1741037220 | 5.25 | -0.1 | -1.87 | 5.3499999 | 5.3499999 | 5.2 | 2148 |
| 1740778020 | 5.3499999 | 0.15 | 2.88 | 5.2 | 5.3499999 | 5.2 | 12234 |
| 1740691620 | 5.2 | -0.1 | -1.89 | 5.3 | 5.3 | 5.2 | 5130 |
| 1740605220 | 5.3 | 0.15 | 2.91 | 5.25 | 5.3 | 5.0999999 | 5731 |
| 1740518820 | 5.15 | 0.05 | 0.98 | 5.15 | 5.2 | 5.0999999 | 5569 |
| 1740432420 | 5.0999999 | -0.05 | -0.97 | 5.15 | 5.15 | 5.0999999 | 2740 |
| 1740173220 | 5.15 | -0.1 | -1.90 | 5.25 | 5.25 | 5.0999999 | 11701 |
| 1740086820 | 5.25 | 0 | 0.00 | 5.25 | 5.3 | 5.0999999 | 3301 |
| 1740000420 | 5.25 | 0.1 | 1.94 | 5.15 | 5.25 | 5.15 | 4402 |
| 1739914020 | 5.15 | -0.05 | -0.96 | 5.15 | 5.2 | 5.15 | 2762 |
| 1739827620 | 5.2 | 0.05 | 0.97 | 5.2 | 5.2 | 5.15 | 2208 |
| 1739568420 | 5.15 | 0.05 | 0.98 | 5.0999999 | 5.2 | 5.0999999 | 6429 |
| 1739482020 | 5.0999999 | -0.05 | -0.97 | 5.2 | 5.2 | 5.0999999 | 2750 |
| 1739395620 | 5.15 | -0.05 | -0.96 | 5.2 | 5.2 | 5.0999999 | 7221 |
| 1739309220 | 5.2 | 0.05 | 0.97 | 5.15 | 5.2 | 5.0999999 | 7294 |
| 1739222820 | 5.15 | 0 | 0.00 | 5.0999999 | 5.15 | 5.0999999 | 4210 |
| 1738963620 | 5.15 | 0 | 0.00 | 5.15 | 5.2 | 5.0999999 | 1484 |
| 1738877220 | 5.15 | 0 | 0.00 | 5.15 | 5.25 | 5.15 | 3495 |
| 1738790820 | 5.15 | 0.05 | 0.98 | 5.15 | 5.2 | 5.0999999 | 5728 |
| 1738704420 | 5.0999999 | -0.1 | -1.92 | 5.2 | 5.25 | 5.0999999 | 8595 |
| 1738618020 | 5.2 | 0 | 0.00 | 5.2 | 5.3 | 5.0999999 | 1448 |
| 1738358820 | 5.2 | 0 | 0.00 | 5.2 | 5.25 | 5.0999999 | 1762 |
| 1738272420 | 5.2 | 0 | 0.00 | 5.15 | 5.25 | 5.0999999 | 6553 |
| 1738186020 | 5.2 | 0.1 | 1.96 | 5.2 | 5.2 | 5.0999999 | 1662 |
| 1738099620 | 5.0999999 | -0.1 | -1.92 | 5.15 | 5.25 | 5.0999999 | 3326 |
| 1738013220 | 5.2 | 0.2 | 4.00 | 5.15 | 5.2 | 5.15 | 3262 |
| 1737754020 | 5 | -0.25 | -4.76 | 5.2 | 5.25 | 4.84 | 17310 |
| 1737667620 | 5.25 | -0.15 | -2.78 | 5.4 | 5.4 | 5.25 | 4291 |
| 1737581220 | 5.4 | 0 | 0.00 | 5.3499999 | 5.45 | 5.25 | 2290 |
| 1737494820 | 5.4 | 0 | 0.00 | 5.55 | 5.55 | 5.4 | 2535 |
| 1737408420 | 5.4 | -0.15 | -2.70 | 5.6 | 5.6 | 5.4 | 5848 |
| 1737149220 | 5.55 | 0 | 0.00 | 5.6 | 5.6 | 5.4 | 5273 |
| 1737062820 | 5.55 | -0.1 | -1.77 | 5.5 | 5.55 | 5.45 | 2553 |
| 1736976420 | 5.65 | 0.15 | 2.73 | 5.55 | 5.65 | 5.5 | 1659 |
| 1736890020 | 5.5 | 0 | 0.00 | 5.5 | 5.65 | 5.5 | 2307 |
| 1736803620 | 5.5 | -0.05 | -0.90 | 5.55 | 5.65 | 5.5 | 10126 |
| 1736544420 | 5.55 | -0.05 | -0.89 | 5.5 | 5.55 | 5.5 | 978 |
| 1736458020 | 5.6 | 0.05 | 0.90 | 5.5 | 5.6 | 5.4 | 8720 |
| 1736371620 | 5.55 | 0.1 | 1.83 | 5.4 | 5.65 | 5.3499999 | 4053 |
| 1736285220 | 5.45 | -0.1 | -1.80 | 5.55 | 5.6 | 5.2 | 5200 |
| 1736198820 | 5.55 | 0.05 | 0.91 | 5.5 | 5.65 | 5.45 | 7052 |
| 1735939620 | 5.5 | -0.1 | -1.79 | 5.6 | 5.6 | 5.5 | 2213 |
| 1735853220 | 5.6 | 0.3 | 5.66 | 5.3 | 5.6 | 5.2 | 9852 |
| 1735594020 | 5.3 | 0.1 | 1.92 | 5.0999999 | 5.3499999 | 5.0999999 | 9219 |
| 1735334820 | 5.2 | -0.25 | -4.59 | 5.5 | 5.5 | 5.0999999 | 14710 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
