Marine Petroleum Trust (MARPS)
NASDAQ: MARPS · Real-Time Price · USD
4.480
-0.430 (-8.76%)
At close: Feb 20, 2026, 4:00 PM EST
4.550
+0.070 (1.56%)
After-hours: Feb 20, 2026, 7:54 PM EST
Marine Petroleum Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.69 | 4.85 | 4.43 | 4.48 | 4.48 | -8.76% | 95,179 |
| Feb 19, 2026 | 4.84 | 5.19 | 4.75 | 4.91 | 4.91 | 1.45% | 110,160 |
| Feb 18, 2026 | 4.56 | 4.99 | 4.54 | 4.84 | 4.84 | 9.50% | 70,321 |
| Feb 17, 2026 | 4.43 | 4.46 | 4.31 | 4.42 | 4.42 | 0.91% | 8,683 |
| Feb 13, 2026 | 4.32 | 4.53 | 4.30 | 4.38 | 4.38 | 2.34% | 93,438 |
| Feb 12, 2026 | 4.94 | 5.02 | 4.27 | 4.28 | 4.28 | -16.32% | 71,673 |
| Feb 11, 2026 | 4.81 | 5.21 | 4.75 | 5.12 | 5.12 | 8.83% | 49,953 |
| Feb 10, 2026 | 4.68 | 4.89 | 4.68 | 4.70 | 4.70 | -0.84% | 13,005 |
| Feb 9, 2026 | 4.71 | 4.85 | 4.63 | 4.74 | 4.74 | 0.64% | 17,310 |
| Feb 6, 2026 | 4.66 | 4.84 | 4.57 | 4.71 | 4.71 | 2.84% | 29,604 |
| Feb 5, 2026 | 4.60 | 4.75 | 4.52 | 4.58 | 4.58 | -2.35% | 16,290 |
| Feb 4, 2026 | 4.67 | 4.88 | 4.50 | 4.69 | 4.69 | -1.47% | 56,510 |
| Feb 3, 2026 | 4.57 | 4.81 | 4.44 | 4.76 | 4.76 | 5.78% | 69,208 |
| Feb 2, 2026 | 4.56 | 4.60 | 4.45 | 4.50 | 4.50 | -2.60% | 21,741 |
| Jan 30, 2026 | 4.62 | 4.79 | 4.61 | 4.62 | 4.62 | -3.55% | 8,598 |
| Jan 29, 2026 | 4.64 | 4.88 | 4.64 | 4.79 | 4.79 | 2.99% | 25,879 |
| Jan 28, 2026 | 4.62 | 4.69 | 4.36 | 4.65 | 4.65 | -2.90% | 66,945 |
| Jan 27, 2026 | 4.54 | 4.84 | 4.49 | 4.79 | 4.79 | 4.81% | 45,352 |
| Jan 26, 2026 | 4.64 | 4.64 | 4.48 | 4.57 | 4.57 | -0.87% | 18,062 |
| Jan 23, 2026 | 4.44 | 4.61 | 4.44 | 4.61 | 4.61 | 4.77% | 30,724 |
| Jan 22, 2026 | 4.30 | 4.40 | 4.21 | 4.40 | 4.40 | - | 24,405 |
| Jan 21, 2026 | 4.40 | 4.45 | 4.25 | 4.40 | 4.40 | 0.69% | 44,735 |
| Jan 20, 2026 | 4.39 | 4.48 | 4.29 | 4.37 | 4.37 | -1.35% | 17,928 |
| Jan 16, 2026 | 4.38 | 4.49 | 4.37 | 4.43 | 4.43 | 0.91% | 24,755 |
| Jan 15, 2026 | 4.26 | 4.45 | 4.17 | 4.39 | 4.39 | -0.23% | 34,080 |
| Jan 14, 2026 | 4.69 | 4.84 | 4.25 | 4.40 | 4.40 | -0.90% | 229,736 |
| Jan 13, 2026 | 4.58 | 4.86 | 4.37 | 4.44 | 4.44 | -1.33% | 106,070 |
| Jan 12, 2026 | 4.34 | 4.63 | 4.22 | 4.50 | 4.50 | 7.68% | 51,996 |
| Jan 9, 2026 | 4.24 | 4.31 | 4.17 | 4.18 | 4.18 | -2.36% | 12,353 |
| Jan 8, 2026 | 4.12 | 4.45 | 4.05 | 4.28 | 4.28 | 3.38% | 36,127 |
| Jan 7, 2026 | 4.19 | 4.20 | 4.12 | 4.14 | 4.14 | -2.20% | 9,284 |
| Jan 6, 2026 | 4.25 | 4.39 | 4.21 | 4.23 | 4.23 | -2.69% | 6,711 |
| Jan 5, 2026 | 4.14 | 4.42 | 4.14 | 4.35 | 4.35 | 4.82% | 46,490 |
| Jan 2, 2026 | 4.24 | 4.26 | 4.12 | 4.15 | 4.15 | 0.12% | 13,398 |
| Dec 31, 2025 | 4.20 | 4.31 | 4.11 | 4.15 | 4.15 | -2.93% | 5,997 |
| Dec 30, 2025 | 4.32 | 4.32 | 4.14 | 4.27 | 4.27 | 0.80% | 16,216 |
| Dec 29, 2025 | 4.39 | 4.44 | 4.14 | 4.24 | 4.24 | -2.84% | 41,063 |
| Dec 26, 2025 | 4.42 | 4.42 | 4.35 | 4.36 | 4.36 | -2.24% | 8,935 |
| Dec 24, 2025 | 4.41 | 4.48 | 4.35 | 4.46 | 4.46 | -0.89% | 5,165 |
| Dec 23, 2025 | 4.57 | 4.57 | 4.25 | 4.50 | 4.50 | -1.32% | 37,993 |
| Dec 22, 2025 | 4.33 | 4.68 | 4.33 | 4.56 | 4.56 | 5.56% | 54,929 |
| Dec 19, 2025 | 4.21 | 4.39 | 4.21 | 4.32 | 4.32 | 0.47% | 18,595 |
| Dec 18, 2025 | 4.74 | 4.74 | 4.30 | 4.30 | 4.30 | -13.83% | 52,473 |
| Dec 17, 2025 | 4.28 | 5.25 | 4.25 | 4.99 | 4.99 | 17.47% | 122,197 |
| Dec 16, 2025 | 4.25 | 4.50 | 4.22 | 4.25 | 4.25 | -2.57% | 9,075 |
| Dec 15, 2025 | 4.34 | 4.36 | 4.09 | 4.36 | 4.36 | 3.96% | 6,635 |
| Dec 12, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -2.15% | 204 |
| Dec 11, 2025 | 4.19 | 4.29 | 4.19 | 4.29 | 4.29 | 0.59% | 864 |
| Dec 10, 2025 | 4.20 | 4.43 | 4.20 | 4.26 | 4.26 | 0.73% | 3,047 |
| Dec 9, 2025 | 4.27 | 4.31 | 4.23 | 4.23 | 4.23 | -4.08% | 3,201 |