Marzocchi Pompe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	2.30	2.30	2.26	2.28	2.28	0.88%	2,250
Nov 25, 2025	2.26	2.26	2.26	2.26	2.26	-	-
Nov 24, 2025	2.28	2.28	2.26	2.26	2.26	0.89%	500
Nov 21, 2025	2.24	2.26	2.20	2.24	2.24	-1.75%	6,000
Nov 20, 2025	2.24	2.28	2.20	2.28	2.28	-	5,500
Nov 19, 2025	2.28	2.28	2.28	2.28	2.28	-	-
Nov 18, 2025	2.32	2.32	2.28	2.28	2.28	-1.72%	3,000
Nov 17, 2025	2.32	2.32	2.32	2.32	2.32	-	-
Nov 14, 2025	2.32	2.32	2.32	2.32	2.32	-	500
Nov 13, 2025	2.34	2.34	2.32	2.32	2.32	-	6,250
Nov 12, 2025	2.32	2.32	2.32	2.32	2.32	-0.85%	1,000
Nov 11, 2025	2.34	2.34	2.34	2.34	2.34	0.86%	500
Nov 10, 2025	2.32	2.32	2.32	2.32	2.32	1.75%	750
Nov 7, 2025	2.32	2.32	2.28	2.28	2.28	-	750
Nov 6, 2025	2.28	2.28	2.28	2.28	2.28	-	-
Nov 5, 2025	2.34	2.34	2.24	2.28	2.28	-2.56%	9,250
Nov 4, 2025	2.42	2.42	2.30	2.34	2.34	-2.50%	9,500
Nov 3, 2025	2.42	2.42	2.40	2.40	2.40	0.84%	1,000
Oct 31, 2025	2.38	2.38	2.38	2.38	2.38	1.71%	2,250
Oct 30, 2025	2.36	2.38	2.34	2.34	2.34	-0.85%	6,000
Oct 29, 2025	2.38	2.38	2.36	2.36	2.36	-0.84%	3,250
Oct 28, 2025	2.40	2.40	2.38	2.38	2.38	-0.83%	1,750
Oct 27, 2025	2.36	2.40	2.36	2.40	2.40	-	3,000
Oct 24, 2025	2.40	2.44	2.40	2.40	2.40	-3.23%	14,500
Oct 23, 2025	2.48	2.50	2.48	2.48	2.48	-	3,000
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