Marzocchi Pompe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	2.30	2.32	2.24	2.24	2.24	-1.75%	4,000
Feb 10, 2026	2.20	2.28	2.20	2.28	2.28	3.64%	4,500
Feb 9, 2026	2.24	2.24	2.20	2.20	2.20	-0.90%	5,000
Feb 6, 2026	2.34	2.34	2.22	2.22	2.22	-0.89%	5,750
Feb 5, 2026	2.34	2.34	2.22	2.24	2.24	-4.27%	6,000
Feb 4, 2026	2.32	2.34	2.30	2.34	2.34	0.86%	2,250
Feb 3, 2026	2.32	2.32	2.32	2.32	2.32	-	2,500
Feb 2, 2026	2.46	2.46	2.32	2.32	2.32	1.75%	6,000
Jan 30, 2026	2.38	2.38	2.26	2.28	2.28	-4.20%	8,250
Jan 29, 2026	2.42	2.46	2.38	2.38	2.38	-1.65%	7,500
Jan 28, 2026	2.38	2.54	2.38	2.42	2.42	3.42%	22,000
Jan 27, 2026	2.24	2.38	2.24	2.34	2.34	6.36%	12,750
Jan 26, 2026	2.24	2.38	2.20	2.20	2.20	-2.65%	19,750
Jan 23, 2026	2.26	2.26	2.26	2.26	2.26	-	2,250
Jan 22, 2026	2.24	2.26	2.20	2.26	2.26	0.89%	3,500
Jan 21, 2026	2.24	2.24	2.24	2.24	2.24	-	1,250
Jan 20, 2026	2.20	2.24	2.20	2.24	2.24	-	3,000
Jan 19, 2026	2.24	2.32	2.18	2.24	2.24	-	7,750
Jan 16, 2026	2.06	2.24	2.06	2.24	2.24	9.80%	11,250
Jan 15, 2026	2.16	2.16	2.04	2.04	2.04	-5.56%	8,250
Jan 14, 2026	2.14	2.22	2.10	2.16	2.16	0.93%	19,750
Jan 13, 2026	2.22	2.22	2.14	2.14	2.14	-3.60%	7,000
Jan 12, 2026	2.12	2.26	2.12	2.22	2.22	6.73%	13,750
Jan 9, 2026	2.10	2.10	2.08	2.08	2.08	-	3,000
Jan 8, 2026	2.04	2.10	2.04	2.08	2.08	-	6,500
Jan 7, 2026	2.14	2.14	2.04	2.08	2.08	-2.80%	7,250
Jan 6, 2026	2.14	2.14	2.14	2.14	2.14	-	-
Jan 5, 2026	2.18	2.18	2.14	2.14	2.14	-	500
Jan 2, 2026	2.14	2.14	2.14	2.14	2.14	0.94%	1,000
Dec 30, 2025	2.12	2.12	2.12	2.12	2.12	0.95%	250
Dec 29, 2025	2.10	2.10	2.10	2.10	2.10	-	-
Dec 23, 2025	2.10	2.14	2.04	2.10	2.10	-1.87%	8,000
Dec 22, 2025	2.20	2.20	2.10	2.14	2.14	-0.93%	5,250
Dec 19, 2025	2.16	2.16	2.16	2.16	2.16	1.89%	500
Dec 18, 2025	2.16	2.16	2.08	2.12	2.12	-1.85%	3,750
Dec 17, 2025	2.20	2.22	2.12	2.16	2.16	-3.57%	12,750
Dec 16, 2025	2.26	2.26	2.24	2.24	2.24	-	1,250
Dec 15, 2025	2.26	2.26	2.10	2.24	2.24	-0.88%	17,250
Dec 12, 2025	2.26	2.26	2.26	2.26	2.26	-	-
Dec 11, 2025	2.26	2.26	2.26	2.26	2.26	1.80%	1,250
Dec 10, 2025	2.22	2.28	2.18	2.22	2.22	-0.89%	13,750
Dec 9, 2025	2.36	2.38	2.22	2.24	2.24	-5.08%	57,750
Dec 8, 2025	2.34	2.36	2.32	2.36	2.36	-	3,500
Dec 5, 2025	2.34	2.36	2.34	2.36	2.36	1.72%	2,000
Dec 4, 2025	2.32	2.32	2.32	2.32	2.32	1.75%	750
Dec 3, 2025	2.32	2.32	2.28	2.28	2.28	-1.72%	750
Dec 2, 2025	2.32	2.32	2.32	2.32	2.32	-	750
Dec 1, 2025	2.32	2.32	2.32	2.32	2.32	1.75%	500
Nov 28, 2025	2.32	2.34	2.20	2.28	2.28	-0.87%	6,000
Nov 27, 2025	2.30	2.30	2.30	2.30	2.30	0.88%	1,750