Marzocchi Pompe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2025	2.58	2.58	2.58	2.58	2.58	1.57%	1,000
Aug 29, 2025	2.62	2.62	2.54	2.54	2.54	-3.05%	3,750
Aug 28, 2025	2.60	2.62	2.60	2.62	2.62	0.77%	7,750
Aug 27, 2025	2.64	2.68	2.60	2.60	2.60	-	3,000
Aug 26, 2025	2.72	2.74	2.60	2.60	2.60	-2.99%	11,750
Aug 25, 2025	2.62	2.68	2.62	2.68	2.68	0.75%	2,000
Aug 22, 2025	2.66	2.66	2.66	2.66	2.66	-	250
Aug 21, 2025	2.62	2.66	2.62	2.66	2.66	2.31%	1,500
Aug 20, 2025	2.88	2.88	2.60	2.60	2.60	-2.26%	10,500
Aug 19, 2025	2.66	2.66	2.66	2.66	2.66	0.76%	500
Aug 18, 2025	2.66	2.70	2.60	2.64	2.64	-2.94%	4,500
Aug 14, 2025	2.70	2.72	2.70	2.72	2.72	2.26%	1,250
Aug 13, 2025	2.54	2.72	2.54	2.66	2.66	5.56%	6,500
Aug 12, 2025	2.52	2.52	2.52	2.52	2.52	-	1,500
Aug 11, 2025	2.58	2.58	2.52	2.52	2.52	-4.55%	1,000
Aug 8, 2025	2.64	2.64	2.64	2.64	2.64	-	-
Aug 7, 2025	2.64	2.64	2.64	2.64	2.64	-1.49%	250
Aug 6, 2025	2.68	2.68	2.68	2.68	2.68	2.29%	250
Aug 5, 2025	2.62	2.62	2.62	2.62	2.62	-0.76%	1,250
Aug 4, 2025	2.64	2.64	2.64	2.64	2.64	1.54%	500
Aug 1, 2025	2.64	2.64	2.58	2.60	2.60	-2.26%	3,000
Jul 31, 2025	2.68	2.72	2.66	2.66	2.66	0.76%	3,000
Jul 30, 2025	2.72	2.72	2.60	2.64	2.64	-2.94%	5,000
Jul 29, 2025	2.72	2.74	2.72	2.72	2.72	1.49%	1,750
Jul 28, 2025	2.66	2.68	2.66	2.68	2.68	-0.74%	1,250
Jul 25, 2025	2.70	2.88	2.70	2.70	2.70	1.50%	7,500
Jul 24, 2025	2.68	2.80	2.66	2.66	2.66	-2.92%	14,250
Jul 23, 2025	2.76	2.76	2.66	2.74	2.74	-0.72%	7,250
Jul 22, 2025	2.80	2.80	2.72	2.76	2.76	-3.50%	7,500
Jul 21, 2025	2.78	2.86	2.78	2.86	2.86	2.88%	1,500
Jul 18, 2025	2.82	2.82	2.78	2.78	2.78	-	4,000
Jul 17, 2025	2.88	2.88	2.76	2.78	2.78	-3.47%	5,000
Jul 16, 2025	2.88	2.88	2.88	2.88	2.88	-	250
Jul 15, 2025	2.88	2.88	2.88	2.88	2.88	-	250
Jul 14, 2025	2.88	2.88	2.88	2.88	2.88	1.41%	1,000
Jul 11, 2025	2.84	2.84	2.84	2.84	2.84	-	-
Jul 10, 2025	2.84	2.84	2.84	2.84	2.84	-0.70%	500
Jul 9, 2025	2.86	2.86	2.86	2.86	2.86	-	-
Jul 8, 2025	2.86	2.86	2.86	2.86	2.86	-	-
Jul 7, 2025	2.86	2.86	2.86	2.86	2.86	-	-
Jul 4, 2025	2.86	2.86	2.86	2.86	2.86	-	750
Jul 3, 2025	2.86	2.86	2.86	2.86	2.86	-	-
Jul 2, 2025	2.86	2.86	2.86	2.86	2.86	-	1,500
Jul 1, 2025	2.92	2.92	2.86	2.86	2.86	-2.05%	1,500
Jun 30, 2025	2.86	2.92	2.86	2.92	2.92	2.10%	1,250
Jun 27, 2025	2.86	2.86	2.86	2.86	2.86	-	-
Jun 26, 2025	2.86	2.86	2.86	2.86	2.86	-	1,500
Jun 25, 2025	2.86	2.86	2.86	2.86	2.86	2.14%	500
Jun 24, 2025	2.80	2.80	2.80	2.80	2.80	-	750
Jun 23, 2025	2.80	2.80	2.80	2.80	2.80	-	2,750