Marine Petroleum Trust (MARPS)
NASDAQ: MARPS · Real-Time Price · USD
4.147
+0.047 (1.15%)
Jan 24, 2025, 2:46 PM EST - Market open
Marine Petroleum Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2025 | 4.27 | 4.27 | 4.04 | 4.10 | 4.10 | -2.73% | 7,789 |
| Jan 22, 2025 | 4.68 | 4.68 | 4.16 | 4.22 | 4.22 | -10.70% | 29,696 |
| Jan 21, 2025 | 4.37 | 5.20 | 4.21 | 4.72 | 4.72 | 8.01% | 156,390 |
| Jan 17, 2025 | 4.49 | 4.49 | 4.37 | 4.37 | 4.37 | -1.60% | 4,500 |
| Jan 16, 2025 | 4.46 | 4.49 | 4.34 | 4.44 | 4.44 | 0.70% | 9,473 |
| Jan 15, 2025 | 4.23 | 4.42 | 4.23 | 4.41 | 4.41 | 3.04% | 18,276 |
| Jan 14, 2025 | 4.30 | 4.41 | 4.20 | 4.28 | 4.28 | -3.39% | 9,752 |
| Jan 13, 2025 | 4.30 | 4.67 | 4.21 | 4.43 | 4.43 | 0.91% | 51,173 |
| Jan 10, 2025 | 4.54 | 4.60 | 4.31 | 4.39 | 4.39 | 2.09% | 30,360 |
| Jan 8, 2025 | 4.16 | 4.49 | 4.16 | 4.30 | 4.30 | 3.37% | 28,836 |
| Jan 7, 2025 | 4.09 | 4.17 | 4.03 | 4.16 | 4.16 | 2.21% | 11,056 |
| Jan 6, 2025 | 4.07 | 4.07 | 4.00 | 4.07 | 4.07 | 1.75% | 2,875 |
| Jan 3, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.52% | 789 |
| Jan 2, 2025 | 3.97 | 4.07 | 3.94 | 3.94 | 3.94 | -0.76% | 9,561 |
| Dec 31, 2024 | 3.96 | 3.99 | 3.82 | 3.97 | 3.97 | 0.51% | 6,066 |
| Dec 30, 2024 | 3.99 | 4.05 | 3.83 | 3.95 | 3.95 | 3.67% | 15,597 |
| Dec 27, 2024 | 3.88 | 3.95 | 3.81 | 3.81 | 3.81 | -1.80% | 4,791 |
| Dec 26, 2024 | 3.80 | 3.88 | 3.80 | 3.88 | 3.88 | 3.19% | 1,455 |
| Dec 24, 2024 | 3.77 | 3.94 | 3.76 | 3.76 | 3.76 | - | 16,993 |
| Dec 23, 2024 | 3.77 | 3.83 | 3.76 | 3.76 | 3.76 | -0.79% | 2,289 |
| Dec 20, 2024 | 3.82 | 3.82 | 3.79 | 3.79 | 3.79 | 0.26% | 1,419 |
| Dec 19, 2024 | 3.83 | 3.87 | 3.78 | 3.78 | 3.78 | - | 3,989 |
| Dec 18, 2024 | 3.77 | 3.78 | 3.77 | 3.78 | 3.78 | -0.79% | 2,055 |
| Dec 17, 2024 | 3.80 | 3.84 | 3.78 | 3.81 | 3.81 | 0.26% | 2,245 |
| Dec 16, 2024 | 3.80 | 3.87 | 3.80 | 3.80 | 3.80 | -0.26% | 2,796 |
| Dec 13, 2024 | 3.85 | 3.85 | 3.80 | 3.81 | 3.81 | - | 1,380 |
| Dec 12, 2024 | 3.82 | 3.82 | 3.81 | 3.81 | 3.81 | -1.17% | 988 |
| Dec 11, 2024 | 3.82 | 3.86 | 3.82 | 3.86 | 3.86 | 1.18% | 2,207 |
| Dec 10, 2024 | 3.82 | 3.82 | 3.81 | 3.81 | 3.81 | -1.12% | 748 |
| Dec 9, 2024 | 3.88 | 3.89 | 3.81 | 3.85 | 3.85 | 1.66% | 12,583 |
| Dec 6, 2024 | 3.81 | 3.89 | 3.79 | 3.79 | 3.79 | -0.26% | 6,561 |
| Dec 5, 2024 | 3.85 | 3.87 | 3.79 | 3.80 | 3.80 | -1.30% | 7,991 |
| Dec 4, 2024 | 3.89 | 3.93 | 3.85 | 3.85 | 3.85 | -0.77% | 12,708 |
| Dec 3, 2024 | 3.90 | 3.98 | 3.88 | 3.88 | 3.88 | -0.69% | 2,912 |
| Dec 2, 2024 | 3.96 | 3.96 | 3.91 | 3.91 | 3.91 | -1.59% | 2,154 |
| Nov 29, 2024 | 4.04 | 4.06 | 3.95 | 3.97 | 3.97 | -1.73% | 7,248 |
| Nov 27, 2024 | 4.10 | 4.10 | 4.01 | 4.04 | 3.94 | 1.64% | 22,970 |
| Nov 26, 2024 | 4.09 | 4.09 | 3.98 | 3.98 | 3.88 | -1.97% | 11,646 |
| Nov 25, 2024 | 4.10 | 4.10 | 4.01 | 4.06 | 3.95 | -0.12% | 4,212 |
| Nov 22, 2024 | 3.98 | 4.08 | 3.97 | 4.06 | 3.96 | 1.53% | 14,859 |
| Nov 21, 2024 | 3.99 | 4.00 | 3.97 | 4.00 | 3.90 | 2.80% | 4,139 |
| Nov 20, 2024 | 3.89 | 3.95 | 3.89 | 3.89 | 3.79 | -1.47% | 2,791 |
| Nov 19, 2024 | 4.00 | 4.00 | 3.90 | 3.95 | 3.85 | 1.20% | 2,459 |
| Nov 18, 2024 | 4.00 | 4.06 | 3.90 | 3.90 | 3.80 | -1.24% | 9,607 |
| Nov 15, 2024 | 3.85 | 3.95 | 3.85 | 3.95 | 3.85 | 2.60% | 3,117 |
| Nov 14, 2024 | 3.90 | 3.95 | 3.85 | 3.85 | 3.75 | -1.53% | 2,337 |
| Nov 13, 2024 | 3.97 | 4.07 | 3.86 | 3.91 | 3.81 | -1.26% | 20,989 |
| Nov 12, 2024 | 4.09 | 4.09 | 3.96 | 3.96 | 3.86 | - | 4,994 |
| Nov 11, 2024 | 4.00 | 4.02 | 3.96 | 3.96 | 3.86 | -1.25% | 22,751 |
| Nov 8, 2024 | 4.06 | 4.06 | 3.99 | 4.01 | 3.91 | -1.81% | 3,046 |
| Nov 7, 2024 | 4.06 | 4.08 | 4.03 | 4.08 | 3.98 | -0.46% | 975 |
| Nov 6, 2024 | 3.92 | 4.10 | 3.92 | 4.10 | 4.00 | 3.87% | 5,847 |
| Nov 5, 2024 | 3.96 | 3.96 | 3.95 | 3.95 | 3.85 | -1.25% | 1,743 |
| Nov 4, 2024 | 3.94 | 4.00 | 3.94 | 4.00 | 3.90 | 1.01% | 3,048 |
| Nov 1, 2024 | 4.11 | 4.11 | 3.91 | 3.96 | 3.86 | -3.65% | 31,504 |
| Oct 31, 2024 | 4.01 | 4.34 | 3.99 | 4.11 | 4.01 | 2.49% | 38,409 |
| Oct 30, 2024 | 4.04 | 4.13 | 4.01 | 4.01 | 3.91 | -0.74% | 1,603 |
| Oct 29, 2024 | 4.04 | 4.04 | 4.02 | 4.04 | 3.94 | - | 1,906 |
| Oct 28, 2024 | 4.05 | 4.11 | 3.95 | 4.04 | 3.94 | 0.82% | 5,281 |
| Oct 25, 2024 | 4.06 | 4.10 | 4.00 | 4.01 | 3.91 | -0.57% | 5,433 |
| Oct 24, 2024 | 4.03 | 4.04 | 4.00 | 4.03 | 3.93 | - | 3,510 |
| Oct 23, 2024 | 4.10 | 4.10 | 4.00 | 4.03 | 3.93 | -1.71% | 4,658 |
| Oct 22, 2024 | 4.10 | 4.14 | 4.10 | 4.10 | 4.00 | 1.23% | 1,631 |
| Oct 21, 2024 | 4.15 | 4.16 | 4.03 | 4.05 | 3.95 | -2.64% | 5,508 |
| Oct 18, 2024 | 4.05 | 4.17 | 4.02 | 4.16 | 4.06 | 1.46% | 3,040 |
| Oct 17, 2024 | 4.00 | 4.19 | 4.00 | 4.10 | 4.00 | 2.50% | 7,298 |
| Oct 16, 2024 | 4.00 | 4.02 | 4.00 | 4.00 | 3.90 | - | 13,726 |
| Oct 15, 2024 | 4.03 | 4.06 | 3.98 | 4.00 | 3.90 | -1.48% | 7,099 |
| Oct 14, 2024 | 4.04 | 4.16 | 4.02 | 4.06 | 3.96 | 0.25% | 10,911 |
| Oct 11, 2024 | 4.14 | 4.20 | 4.05 | 4.05 | 3.95 | -0.86% | 21,602 |
| Oct 10, 2024 | 4.11 | 4.28 | 4.08 | 4.09 | 3.98 | 0.86% | 14,606 |
| Oct 9, 2024 | 4.25 | 4.35 | 4.03 | 4.05 | 3.95 | -4.71% | 39,234 |
| Oct 8, 2024 | 4.25 | 4.39 | 4.25 | 4.25 | 4.14 | -5.81% | 35,714 |
| Oct 7, 2024 | 4.50 | 4.80 | 4.41 | 4.51 | 4.40 | 0.27% | 145,490 |
| Oct 4, 2024 | 4.63 | 4.63 | 4.30 | 4.50 | 4.39 | -2.81% | 37,606 |
| Oct 3, 2024 | 4.36 | 4.79 | 4.22 | 4.63 | 4.51 | 4.99% | 107,472 |
| Oct 2, 2024 | 4.30 | 4.48 | 4.10 | 4.41 | 4.30 | 3.23% | 21,793 |
| Oct 1, 2024 | 4.08 | 4.60 | 4.05 | 4.27 | 4.16 | 6.53% | 81,428 |
| Sep 30, 2024 | 4.15 | 4.15 | 3.90 | 4.01 | 3.91 | -1.23% | 9,686 |
| Sep 27, 2024 | 4.10 | 4.19 | 4.02 | 4.06 | 3.96 | 1.25% | 15,201 |
| Sep 26, 2024 | 4.04 | 4.04 | 3.92 | 4.01 | 3.91 | -0.59% | 985 |
| Sep 25, 2024 | 4.13 | 4.13 | 3.94 | 4.03 | 3.93 | -1.61% | 2,587 |
| Sep 24, 2024 | 4.05 | 4.10 | 3.98 | 4.10 | 4.00 | 3.27% | 2,595 |
| Sep 23, 2024 | 3.98 | 4.00 | 3.95 | 3.97 | 3.87 | 2.58% | 2,195 |
| Sep 20, 2024 | 3.97 | 4.01 | 3.87 | 3.87 | 3.77 | -3.49% | 2,073 |
| Sep 19, 2024 | 4.00 | 4.04 | 3.95 | 4.01 | 3.91 | 1.52% | 3,226 |
| Sep 18, 2024 | 3.86 | 3.95 | 3.86 | 3.95 | 3.85 | -1.99% | 2,513 |
| Sep 17, 2024 | 3.88 | 4.06 | 3.88 | 4.03 | 3.93 | 1.51% | 9,181 |
| Sep 16, 2024 | 3.97 | 3.97 | 3.97 | 3.97 | 3.87 | - | 263 |
| Sep 13, 2024 | 3.87 | 3.97 | 3.87 | 3.97 | 3.87 | 3.12% | 3,014 |
| Sep 12, 2024 | 4.00 | 4.00 | 3.85 | 3.85 | 3.75 | 0.79% | 2,925 |
| Sep 11, 2024 | 3.82 | 3.86 | 3.81 | 3.82 | 3.72 | -1.04% | 4,521 |
| Sep 10, 2024 | 3.99 | 3.99 | 3.81 | 3.86 | 3.76 | -4.46% | 6,353 |
| Sep 9, 2024 | 3.99 | 4.04 | 3.93 | 4.04 | 3.94 | 2.28% | 3,014 |
| Sep 6, 2024 | 4.00 | 4.00 | 3.95 | 3.95 | 3.85 | -0.25% | 1,486 |
| Sep 5, 2024 | 4.00 | 4.05 | 3.96 | 3.96 | 3.86 | 0.25% | 771 |
| Sep 4, 2024 | 3.93 | 4.01 | 3.92 | 3.95 | 3.85 | -0.13% | 2,798 |
| Sep 3, 2024 | 3.96 | 4.07 | 3.88 | 3.96 | 3.86 | -3.30% | 8,917 |
| Aug 30, 2024 | 4.10 | 4.10 | 4.00 | 4.09 | 3.99 | -1.45% | 2,027 |
| Aug 29, 2024 | 4.13 | 4.30 | 4.07 | 4.15 | 3.95 | 0.24% | 20,727 |