Marine Petroleum Trust (MARPS)
NASDAQ: MARPS · Real-Time Price · USD
4.610
+0.100 (2.22%)
Oct 9, 2025, 4:00 PM EDT - Market closed
Marine Petroleum Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 4.48 | 4.64 | 4.45 | 4.61 | 4.61 | 2.22% | 16,292 |
| Oct 8, 2025 | 4.48 | 4.51 | 4.35 | 4.51 | 4.51 | 1.58% | 3,147 |
| Oct 7, 2025 | 4.50 | 4.50 | 4.25 | 4.44 | 4.44 | -1.88% | 3,252 |
| Oct 6, 2025 | 4.48 | 4.60 | 4.48 | 4.53 | 4.53 | 5.72% | 5,245 |
| Oct 3, 2025 | 4.61 | 4.61 | 4.28 | 4.28 | 4.28 | -8.72% | 28,509 |
| Oct 2, 2025 | 4.70 | 4.85 | 4.69 | 4.69 | 4.69 | 2.38% | 6,381 |
| Oct 1, 2025 | 4.51 | 4.78 | 4.51 | 4.58 | 4.58 | -4.58% | 2,811 |
| Sep 30, 2025 | 4.73 | 4.80 | 4.73 | 4.80 | 4.80 | 3.23% | 705 |
| Sep 29, 2025 | 4.58 | 4.82 | 4.50 | 4.65 | 4.65 | -3.53% | 8,128 |
| Sep 26, 2025 | 4.56 | 4.86 | 4.56 | 4.82 | 4.82 | 5.47% | 5,909 |
| Sep 25, 2025 | 4.61 | 4.66 | 4.40 | 4.57 | 4.57 | -3.18% | 7,150 |
| Sep 24, 2025 | 4.62 | 4.91 | 4.62 | 4.72 | 4.72 | -4.07% | 4,024 |
| Sep 23, 2025 | 4.70 | 4.92 | 4.68 | 4.92 | 4.92 | 3.14% | 13,251 |
| Sep 22, 2025 | 4.67 | 4.84 | 4.39 | 4.77 | 4.77 | 2.14% | 5,917 |
| Sep 19, 2025 | 4.46 | 4.77 | 4.46 | 4.67 | 4.67 | 0.76% | 4,565 |
| Sep 18, 2025 | 4.77 | 4.77 | 4.53 | 4.64 | 4.64 | -2.63% | 811 |
| Sep 17, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 1.28% | 577 |
| Sep 16, 2025 | 4.64 | 4.70 | 4.45 | 4.70 | 4.70 | 1.29% | 3,028 |
| Sep 15, 2025 | 4.57 | 4.64 | 4.57 | 4.64 | 4.64 | 0.22% | 2,398 |
| Sep 12, 2025 | 4.43 | 4.63 | 4.35 | 4.63 | 4.63 | 1.29% | 3,720 |
| Sep 11, 2025 | 4.55 | 4.58 | 4.55 | 4.57 | 4.57 | 0.24% | 965 |
| Sep 10, 2025 | 4.64 | 4.68 | 4.55 | 4.56 | 4.56 | -0.65% | 2,112 |
| Sep 9, 2025 | 4.55 | 4.59 | 4.54 | 4.59 | 4.59 | 0.66% | 1,406 |
| Sep 8, 2025 | 4.57 | 4.57 | 4.55 | 4.56 | 4.56 | -0.87% | 968 |
| Sep 5, 2025 | 4.65 | 4.76 | 4.55 | 4.60 | 4.60 | -2.75% | 2,141 |
| Sep 4, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 2.38% | 596 |
| Sep 3, 2025 | 4.65 | 4.65 | 4.60 | 4.62 | 4.62 | -3.75% | 2,162 |
| Sep 2, 2025 | 4.85 | 4.86 | 4.59 | 4.80 | 4.80 | -1.03% | 13,270 |
| Aug 29, 2025 | 4.87 | 5.04 | 4.79 | 4.85 | 4.85 | -2.81% | 5,014 |
| Aug 28, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.92 | -1.32% | 314 |
| Aug 27, 2025 | 4.84 | 5.06 | 4.84 | 5.06 | 4.99 | 3.73% | 9,860 |
| Aug 26, 2025 | 4.93 | 4.94 | 4.88 | 4.88 | 4.81 | -1.91% | 1,566 |
| Aug 25, 2025 | 4.64 | 4.97 | 4.61 | 4.97 | 4.90 | 6.65% | 11,610 |
| Aug 22, 2025 | 4.34 | 4.66 | 4.30 | 4.66 | 4.60 | 10.95% | 12,313 |
| Aug 21, 2025 | 4.59 | 4.60 | 4.20 | 4.20 | 4.14 | -7.69% | 15,838 |
| Aug 20, 2025 | 4.39 | 4.55 | 4.31 | 4.55 | 4.49 | 5.08% | 23,331 |
| Aug 19, 2025 | 4.37 | 4.46 | 4.25 | 4.33 | 4.27 | 1.64% | 2,606 |
| Aug 18, 2025 | 4.40 | 4.40 | 4.26 | 4.26 | 4.20 | -0.61% | 2,361 |
| Aug 15, 2025 | 4.28 | 4.31 | 4.25 | 4.29 | 4.23 | 0.14% | 6,557 |
| Aug 14, 2025 | 4.32 | 4.42 | 4.28 | 4.28 | 4.22 | -0.70% | 4,585 |
| Aug 13, 2025 | 4.47 | 4.50 | 4.28 | 4.31 | 4.25 | -0.92% | 4,641 |
| Aug 12, 2025 | 4.39 | 4.57 | 4.35 | 4.35 | 4.29 | -0.91% | 1,194 |
| Aug 11, 2025 | 4.45 | 4.56 | 4.39 | 4.39 | 4.33 | -1.13% | 8,193 |
| Aug 8, 2025 | 4.64 | 4.64 | 4.37 | 4.44 | 4.38 | -4.31% | 5,160 |
| Aug 7, 2025 | 4.50 | 4.64 | 4.43 | 4.64 | 4.58 | 6.18% | 17,691 |
| Aug 6, 2025 | 4.39 | 4.60 | 4.33 | 4.37 | 4.31 | 0.23% | 24,475 |
| Aug 5, 2025 | 4.32 | 4.40 | 4.32 | 4.36 | 4.30 | -2.24% | 4,604 |
| Aug 4, 2025 | 4.46 | 4.59 | 4.25 | 4.46 | 4.40 | -0.47% | 20,458 |
| Aug 1, 2025 | 4.49 | 4.73 | 4.23 | 4.48 | 4.42 | -0.64% | 24,872 |
| Jul 31, 2025 | 4.74 | 4.78 | 4.48 | 4.51 | 4.45 | -4.04% | 23,620 |