Marzocchi Pompe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	2.24	2.24	2.24	2.24	2.24	1.82%	250
May 21, 2026	2.20	2.20	2.20	2.20	2.20	-	750
May 20, 2026	2.20	2.20	2.20	2.20	2.20	-	-
May 19, 2026	2.20	2.20	2.20	2.20	2.20	-	-
May 18, 2026	2.20	2.20	2.20	2.20	2.20	0.92%	1,250
May 15, 2026	2.16	2.18	2.16	2.18	2.18	-1.80%	750
May 14, 2026	2.22	2.22	2.22	2.22	2.22	-	500
May 13, 2026	2.22	2.22	2.22	2.22	2.22	-	-
May 12, 2026	2.20	2.22	2.20	2.22	2.22	0.91%	2,750
May 11, 2026	2.22	2.22	2.20	2.20	2.20	-	2,250
May 8, 2026	2.36	2.36	2.24	2.26	2.20	-1.74%	4,750
May 7, 2026	2.30	2.30	2.30	2.30	2.24	-	1,500
May 6, 2026	2.30	2.30	2.30	2.30	2.24	1.77%	750
May 5, 2026	2.26	2.26	2.26	2.26	2.20	-	-
May 4, 2026	2.26	2.26	2.22	2.26	2.20	-1.74%	3,500
Apr 30, 2026	2.20	2.30	2.20	2.30	2.24	4.55%	2,250
Apr 29, 2026	2.26	2.30	2.20	2.20	2.14	-0.90%	4,000
Apr 28, 2026	2.22	2.22	2.22	2.22	2.16	-1.77%	1,000
Apr 27, 2026	2.26	2.26	2.26	2.26	2.20	-	-
Apr 24, 2026	2.22	2.26	2.22	2.26	2.20	-	2,250
Apr 23, 2026	2.26	2.34	2.20	2.26	2.20	-1.74%	4,000
Apr 22, 2026	2.24	2.32	2.24	2.30	2.24	2.68%	8,500
Apr 21, 2026	2.24	2.24	2.24	2.24	2.18	-	-
Apr 20, 2026	2.24	2.24	2.24	2.24	2.18	-	-
Apr 17, 2026	2.26	2.26	2.18	2.24	2.18	-	2,750
Apr 16, 2026	2.24	2.24	2.24	2.24	2.18	1.82%	1,000
Apr 15, 2026	2.20	2.28	2.20	2.20	2.14	-1.79%	5,250
Apr 14, 2026	2.24	2.24	2.24	2.24	2.18	-1.75%	250
Apr 13, 2026	2.28	2.28	2.28	2.28	2.22	-	-
Apr 10, 2026	2.26	2.28	2.26	2.28	2.22	1.79%	500
Apr 9, 2026	2.18	2.24	2.18	2.24	2.18	1.82%	1,750
Apr 8, 2026	2.16	2.20	2.16	2.20	2.14	0.92%	1,500
Apr 7, 2026	2.18	2.22	2.18	2.18	2.12	1.87%	2,750
Apr 2, 2026	2.14	2.14	2.14	2.14	2.08	-	5,000
Apr 1, 2026	2.16	2.16	2.14	2.14	2.08	-0.93%	1,250
Mar 31, 2026	2.16	2.22	2.16	2.16	2.10	1.89%	3,500
Mar 30, 2026	2.14	2.20	2.12	2.12	2.06	0.95%	21,500
Mar 27, 2026	2.06	2.10	2.06	2.10	2.04	1.94%	3,000
Mar 26, 2026	2.06	2.06	2.06	2.06	2.01	-	-
Mar 25, 2026	2.04	2.08	2.04	2.06	2.01	0.98%	6,750
Mar 24, 2026	2.04	2.04	2.04	2.04	1.99	-	-
Mar 23, 2026	2.10	2.10	2.04	2.04	1.99	-3.77%	16,000
Mar 20, 2026	2.12	2.12	2.12	2.12	2.06	-	-
Mar 19, 2026	2.12	2.12	2.12	2.12	2.06	-	750
Mar 18, 2026	2.10	2.12	2.10	2.12	2.06	0.95%	4,750
Mar 17, 2026	2.16	2.16	2.06	2.10	2.04	-2.78%	5,250
Mar 16, 2026	2.16	2.16	2.16	2.16	2.10	-1.82%	500
Mar 13, 2026	2.20	2.20	2.20	2.20	2.14	-	1,250
Mar 12, 2026	2.24	2.24	2.20	2.20	2.14	-3.51%	1,500
Mar 11, 2026	2.28	2.28	2.28	2.28	2.22	-	-