Marine Petroleum Trust (MARPS)
NASDAQ: MARPS · Real-Time Price · USD
5.36
-0.13 (-2.28%)
At close: Jun 20, 2025, 4:00 PM
5.50
+0.14 (2.71%)
After-hours: Jun 20, 2025, 7:59 PM EDT
Marine Petroleum Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 5.74 | 5.74 | 5.13 | 5.36 | 5.36 | -2.28% | 102,135 |
| Jun 18, 2025 | 6.79 | 6.98 | 5.26 | 5.48 | 5.48 | -22.60% | 267,003 |
| Jun 17, 2025 | 5.52 | 7.90 | 5.36 | 7.08 | 7.08 | 18.00% | 713,373 |
| Jun 16, 2025 | 5.86 | 6.85 | 4.80 | 6.00 | 6.00 | 32.30% | 2,626,775 |
| Jun 13, 2025 | 4.65 | 5.20 | 4.21 | 4.54 | 4.54 | 10.61% | 352,328 |
| Jun 12, 2025 | 3.91 | 4.61 | 3.79 | 4.10 | 4.10 | 4.86% | 120,431 |
| Jun 11, 2025 | 3.83 | 3.92 | 3.81 | 3.91 | 3.91 | 3.71% | 30,705 |
| Jun 10, 2025 | 3.79 | 3.84 | 3.77 | 3.77 | 3.77 | 0.53% | 5,675 |
| Jun 9, 2025 | 3.74 | 3.80 | 3.74 | 3.75 | 3.75 | - | 4,757 |
| Jun 6, 2025 | 3.71 | 3.78 | 3.71 | 3.75 | 3.75 | - | 2,920 |
| Jun 5, 2025 | 3.80 | 3.80 | 3.70 | 3.75 | 3.75 | -1.06% | 3,022 |
| Jun 4, 2025 | 3.90 | 3.90 | 3.75 | 3.79 | 3.79 | -1.28% | 5,560 |
| Jun 3, 2025 | 3.91 | 3.91 | 3.84 | 3.84 | 3.84 | -2.86% | 4,731 |
| Jun 2, 2025 | 3.92 | 3.97 | 3.91 | 3.95 | 3.95 | 1.07% | 3,328 |
| May 30, 2025 | 3.91 | 3.92 | 3.91 | 3.91 | 3.91 | - | 5,041 |
| May 29, 2025 | 3.94 | 3.94 | 3.91 | 3.91 | 3.80 | -0.26% | 4,429 |
| May 28, 2025 | 3.85 | 3.92 | 3.85 | 3.92 | 3.81 | -0.51% | 3,912 |
| May 27, 2025 | 3.82 | 3.94 | 3.82 | 3.94 | 3.83 | 2.60% | 6,539 |
| May 23, 2025 | 3.89 | 3.90 | 3.82 | 3.84 | 3.73 | -0.52% | 3,405 |
| May 22, 2025 | 3.85 | 3.89 | 3.85 | 3.86 | 3.75 | 1.58% | 3,081 |
| May 21, 2025 | 3.80 | 3.82 | 3.79 | 3.80 | 3.70 | -0.65% | 2,075 |
| May 20, 2025 | 3.84 | 3.94 | 3.70 | 3.83 | 3.72 | 0.13% | 4,568 |
| May 19, 2025 | 3.85 | 3.94 | 3.81 | 3.82 | 3.72 | 0.53% | 3,822 |
| May 16, 2025 | 3.87 | 3.88 | 3.80 | 3.80 | 3.70 | 1.06% | 4,502 |
| May 15, 2025 | 3.78 | 3.81 | 3.70 | 3.76 | 3.66 | -3.34% | 11,902 |
| May 14, 2025 | 3.82 | 4.03 | 3.34 | 3.89 | 3.78 | 1.30% | 164,572 |
| May 13, 2025 | 3.88 | 3.88 | 3.81 | 3.84 | 3.73 | -1.03% | 2,030 |
| May 12, 2025 | 3.97 | 3.97 | 3.88 | 3.88 | 3.77 | 0.28% | 1,801 |
| May 9, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.76 | -1.70% | 280 |
| May 8, 2025 | 3.87 | 3.95 | 3.80 | 3.94 | 3.83 | 1.18% | 6,155 |
| May 7, 2025 | 3.87 | 3.89 | 3.80 | 3.89 | 3.78 | - | 5,981 |
| May 6, 2025 | 3.82 | 3.89 | 3.82 | 3.89 | 3.78 | -0.51% | 2,577 |
| May 5, 2025 | 3.86 | 3.91 | 3.84 | 3.91 | 3.80 | -0.26% | 677 |
| May 2, 2025 | 3.86 | 3.92 | 3.85 | 3.92 | 3.81 | - | 2,207 |
| May 1, 2025 | 3.82 | 3.92 | 3.82 | 3.92 | 3.81 | 4.53% | 2,165 |
| Apr 30, 2025 | 3.80 | 3.92 | 3.75 | 3.75 | 3.65 | -3.10% | 4,965 |
| Apr 29, 2025 | 3.90 | 3.90 | 3.82 | 3.87 | 3.76 | -1.02% | 2,260 |
| Apr 28, 2025 | 3.90 | 3.91 | 3.90 | 3.91 | 3.80 | 0.26% | 1,003 |
| Apr 25, 2025 | 3.91 | 3.91 | 3.90 | 3.90 | 3.79 | -0.10% | 1,472 |
| Apr 24, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.80 | 0.10% | 449 |
| Apr 23, 2025 | 3.85 | 3.90 | 3.85 | 3.90 | 3.79 | 0.08% | 6,649 |
| Apr 22, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.79 | - | 100 |
| Apr 21, 2025 | 3.92 | 3.92 | 3.87 | 3.90 | 3.79 | -0.08% | 5,175 |
| Apr 17, 2025 | 3.87 | 3.90 | 3.87 | 3.90 | 3.79 | -0.51% | 2,271 |
| Apr 16, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.81 | - | 97 |
| Apr 15, 2025 | 3.90 | 3.92 | 3.87 | 3.92 | 3.81 | 0.51% | 2,496 |
| Apr 14, 2025 | 3.87 | 3.90 | 3.87 | 3.90 | 3.79 | 2.36% | 1,792 |
| Apr 11, 2025 | 3.90 | 3.90 | 3.81 | 3.81 | 3.71 | -1.98% | 1,085 |
| Apr 10, 2025 | 3.87 | 3.89 | 3.87 | 3.89 | 3.78 | -0.33% | 661 |
| Apr 9, 2025 | 3.94 | 3.95 | 3.82 | 3.90 | 3.79 | 1.04% | 9,418 |