Marzocchi Pompe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	2.48	2.50	2.48	2.50	2.50	0.81%	2,000
Oct 22, 2025	2.48	2.48	2.48	2.48	2.48	-	1,500
Oct 21, 2025	2.48	2.48	2.48	2.48	2.48	-	-
Oct 20, 2025	2.48	2.48	2.48	2.48	2.48	-	1,500
Oct 17, 2025	2.48	2.52	2.48	2.48	2.48	1.64%	4,250
Oct 16, 2025	2.46	2.46	2.44	2.44	2.44	-	2,250
Oct 15, 2025	2.52	2.52	2.44	2.44	2.44	-2.40%	13,000
Oct 14, 2025	2.50	2.50	2.50	2.50	2.50	0.81%	1,000
Oct 13, 2025	2.48	2.48	2.48	2.48	2.48	-	-
Oct 10, 2025	2.52	2.52	2.46	2.48	2.48	-0.80%	10,750
Oct 9, 2025	2.46	2.50	2.44	2.50	2.50	2.46%	6,000
Oct 8, 2025	2.52	2.52	2.40	2.44	2.44	-1.61%	10,500
Oct 7, 2025	2.42	2.52	2.42	2.48	2.48	2.48%	8,750
Oct 6, 2025	2.50	2.52	2.42	2.42	2.42	-3.20%	6,000
Oct 3, 2025	2.54	2.56	2.44	2.50	2.50	-1.57%	12,500
Oct 2, 2025	2.54	2.60	2.46	2.54	2.54	-1.55%	14,250
Oct 1, 2025	2.50	2.58	2.50	2.58	2.58	3.20%	1,750
Sep 30, 2025	2.50	2.54	2.50	2.50	2.50	-	2,000
Sep 29, 2025	2.56	2.58	2.44	2.50	2.50	-0.79%	6,500
Sep 26, 2025	2.56	2.56	2.44	2.52	2.52	-3.08%	8,000
Sep 25, 2025	2.62	2.62	2.60	2.60	2.60	-	2,500
Sep 24, 2025	2.66	2.72	2.54	2.60	2.60	-	7,000
Sep 23, 2025	2.54	2.68	2.54	2.60	2.60	2.36%	5,500
Sep 22, 2025	2.56	2.58	2.54	2.54	2.54	1.60%	1,500
Sep 19, 2025	2.58	2.58	2.50	2.50	2.50	-0.79%	8,000
Sep 18, 2025	2.50	2.56	2.50	2.52	2.52	-0.79%	4,250
Sep 17, 2025	2.56	2.56	2.52	2.54	2.54	-0.78%	1,500
Sep 16, 2025	2.56	2.56	2.56	2.56	2.56	-	-
Sep 15, 2025	2.56	2.56	2.56	2.56	2.56	-	750
Sep 12, 2025	2.56	2.56	2.56	2.56	2.56	-	1,750
Sep 11, 2025	2.50	2.60	2.42	2.56	2.56	0.79%	7,750
Sep 10, 2025	2.54	2.54	2.54	2.54	2.54	-	-
Sep 9, 2025	2.60	2.62	2.48	2.54	2.54	-2.31%	8,000
Sep 8, 2025	2.62	2.62	2.60	2.60	2.60	0.78%	2,500
Sep 5, 2025	2.56	2.58	2.50	2.58	2.58	-1.53%	4,000
Sep 4, 2025	2.62	2.62	2.62	2.62	2.62	-	250
Sep 3, 2025	2.62	2.62	2.62	2.62	2.62	1.55%	250
Sep 2, 2025	2.58	2.58	2.58	2.58	2.58	-	-
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