Marzocchi Pompe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 13, 2026	2.24	2.28	2.24	2.28	2.28	1.79%	1,250
Oct 12, 2026	2.20	2.24	2.20	2.24	2.24	1.82%	500
Oct 9, 2026	2.20	2.20	2.20	2.20	2.20	-	-
Oct 8, 2026	2.20	2.20	2.20	2.20	2.20	-	-
Oct 7, 2026	2.24	2.24	2.20	2.20	2.20	-1.79%	5,000
Oct 6, 2026	2.20	2.28	2.20	2.24	2.24	1.82%	3,250
Oct 5, 2026	2.12	2.20	2.12	2.20	2.20	3.77%	6,500
Oct 2, 2026	2.12	2.12	2.12	2.12	2.12	-	-
Oct 1, 2026	2.12	2.20	2.12	2.12	2.12	0.95%	2,500
Sep 30, 2026	2.12	2.18	2.08	2.10	2.10	-	10,500
Sep 29, 2026	2.10	2.16	2.10	2.10	2.10	1.94%	11,500
Sep 28, 2026	2.06	2.06	2.06	2.06	2.06	-	-
Sep 25, 2026	2.06	2.08	2.06	2.06	2.06	0.98%	3,250
Sep 24, 2026	2.08	2.08	2.04	2.04	2.04	-0.97%	4,250
Sep 23, 2026	2.06	2.06	2.06	2.06	2.06	-1.90%	1,500
Sep 22, 2026	2.08	2.10	2.08	2.10	2.10	1.94%	1,500
Sep 21, 2026	2.10	2.10	2.04	2.06	2.06	-1.90%	2,250
Sep 18, 2026	2.14	2.14	2.08	2.10	2.10	-0.94%	3,000
Sep 17, 2026	2.10	2.12	2.06	2.12	2.12	0.95%	3,250
Sep 16, 2026	2.20	2.20	2.06	2.10	2.10	-6.25%	18,500
Sep 15, 2026	2.24	2.24	2.24	2.24	2.24	-	-
Sep 14, 2026	2.24	2.24	2.24	2.24	2.24	-	-
Sep 11, 2026	2.24	2.24	2.24	2.24	2.24	-	-
Sep 10, 2026	2.24	2.24	2.24	2.24	2.24	-	-
Sep 9, 2026	2.24	2.24	2.24	2.24	2.24	-	-
Sep 8, 2026	2.24	2.24	2.24	2.24	2.24	-	-
Sep 7, 2026	2.24	2.24	2.24	2.24	2.24	-	-
Sep 4, 2026	2.20	2.24	2.20	2.24	2.24	0.90%	1,500
Sep 3, 2026	2.22	2.22	2.22	2.22	2.22	-1.77%	250
Sep 2, 2026	2.26	2.26	2.26	2.26	2.26	-1.74%	1,250
Sep 1, 2026	2.30	2.30	2.30	2.30	2.30	-	-
Aug 31, 2026	2.30	2.30	2.30	2.30	2.30	-	-
Aug 28, 2026	2.32	2.32	2.30	2.30	2.30	0.88%	1,250
Aug 27, 2026	2.28	2.28	2.28	2.28	2.28	-	-
Aug 26, 2026	2.28	2.28	2.28	2.28	2.28	-	-
Aug 25, 2026	2.28	2.28	2.28	2.28	2.28	0.88%	250
Aug 24, 2026	2.24	2.26	2.24	2.26	2.26	2.73%	500
Aug 21, 2026	2.20	2.20	2.20	2.20	2.20	-1.79%	1,750
Aug 20, 2026	2.24	2.24	2.24	2.24	2.24	-	-
Aug 19, 2026	2.24	2.24	2.24	2.24	2.24	-1.75%	2,250
Aug 18, 2026	2.28	2.28	2.28	2.28	2.28	-	-
Aug 17, 2026	2.28	2.28	2.28	2.28	2.28	1.79%	250
Aug 14, 2026	2.30	2.32	2.24	2.24	2.24	-1.75%	2,750
Aug 13, 2026	2.26	2.28	2.26	2.28	2.28	1.79%	2,000
Aug 12, 2026	2.20	2.24	2.20	2.24	2.24	-	1,500
Aug 11, 2026	2.16	2.24	2.14	2.24	2.24	0.90%	4,000
Aug 10, 2026	2.22	2.22	2.22	2.22	2.22	-	-
Aug 7, 2026	2.22	2.22	2.22	2.22	2.22	1.83%	1,250
Aug 6, 2026	2.24	2.24	2.18	2.18	2.18	-0.91%	2,500
Aug 5, 2026	2.20	2.20	2.20	2.20	2.20	-1.79%	1,000