MPC Munchmeyer Petersen Capital (MPCK)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734989220 | 5.45 | 0 | 0.00 | 5.45 | 5.6 | 5.45 | 6288 |
| 1734730020 | 5.45 | 0.15 | 2.83 | 5.25 | 5.55 | 5.15 | 8956 |
| 1734643620 | 5.3 | -0.2 | -3.64 | 5.5 | 5.5 | 5.3 | 3436 |
| 1734557220 | 5.5 | 0.4 | 7.84 | 5.0999999 | 5.55 | 5.0999999 | 19039 |
| 1734470820 | 5.0999999 | -0.45 | -8.11 | 5.55 | 5.55 | 4.92 | 63200 |
| 1734384420 | 5.55 | -0.25 | -4.31 | 5.8 | 5.9 | 5.55 | 10913 |
| 1734125220 | 5.8 | -0.35 | -5.69 | 6.2 | 6.35 | 5.75 | 22785 |
| 1734038820 | 6.15 | 0 | 0.00 | 6.1 | 6.5 | 6 | 29476 |
| 1733952420 | 6.15 | 0.1 | 1.65 | 6.05 | 6.15 | 6 | 8155 |
| 1733866020 | 6.05 | 0.1 | 1.68 | 5.95 | 6.1 | 5.9 | 11506 |
| 1733779620 | 5.95 | 0 | 0.00 | 5.95 | 6 | 5.9 | 8750 |
| 1733520420 | 5.95 | 0.1 | 1.71 | 5.85 | 5.95 | 5.85 | 2788 |
| 1733434020 | 5.85 | 0.15 | 2.63 | 5.7 | 5.85 | 5.7 | 7422 |
| 1733347620 | 5.7 | -0.1 | -1.72 | 5.65 | 5.8 | 5.6 | 4520 |
| 1733261220 | 5.8 | 0.1 | 1.75 | 5.85 | 5.95 | 5.65 | 11036 |
| 1733174820 | 5.7 | -0.15 | -2.56 | 5.95 | 5.95 | 5.55 | 2217 |
| 1732915620 | 5.85 | 0.15 | 2.63 | 5.7 | 5.85 | 5.7 | 1290 |
| 1732829220 | 5.7 | -0.1 | -1.72 | 5.7 | 5.85 | 5.6 | 8196 |
| 1732742820 | 5.8 | 0.15 | 2.65 | 5.8 | 6 | 5.7 | 2677 |
| 1732656420 | 5.65 | -0.25 | -4.24 | 6 | 6.05 | 5.55 | 17232 |
| 1732570020 | 5.9 | 0.25 | 4.42 | 5.55 | 6 | 5.55 | 9813 |
| 1732310820 | 5.65 | -0.1 | -1.74 | 5.75 | 5.75 | 5.55 | 14168 |
| 1732224420 | 5.75 | 0.1 | 1.77 | 5.7 | 5.75 | 5.6 | 3998 |
| 1732138020 | 5.65 | -0.1 | -1.74 | 5.7 | 5.75 | 5.65 | 1868 |
| 1732051620 | 5.75 | 0.15 | 2.68 | 5.55 | 5.75 | 5.45 | 12965 |
| 1731965220 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.45 | 4518 |
| 1731705960 | 5.6 | -0.1 | -1.75 | 5.65 | 5.7 | 5.6 | 2289 |
| 1731619560 | 5.7 | 0.05 | 0.88 | 5.55 | 5.7 | 5.5 | 6017 |
| 1731533160 | 5.65 | 0.15 | 2.73 | 5.55 | 5.65 | 5.55 | 870 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
