Marine Petroleum Trust (MARPS)
NASDAQ: MARPS · Real-Time Price · USD
4.450
+0.080 (1.83%)
At close: Dec 5, 2025, 4:00 PM EST
4.440
-0.010 (-0.22%)
After-hours: Dec 5, 2025, 4:10 PM EST
Marine Petroleum Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.36 | 4.83 | 4.28 | 4.45 | 4.45 | 1.83% | 48,161 |
| Dec 4, 2025 | 4.31 | 4.45 | 4.19 | 4.37 | 4.37 | 1.63% | 11,825 |
| Dec 3, 2025 | 4.23 | 4.35 | 4.23 | 4.30 | 4.30 | -0.56% | 5,464 |
| Dec 2, 2025 | 4.32 | 4.32 | 4.29 | 4.32 | 4.32 | 0.09% | 861 |
| Dec 1, 2025 | 4.31 | 4.33 | 4.30 | 4.32 | 4.32 | 1.69% | 4,054 |
| Nov 28, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 1.14% | 253 |
| Nov 26, 2025 | 4.26 | 4.26 | 4.20 | 4.20 | 4.15 | 0.96% | 1,770 |
| Nov 25, 2025 | 4.21 | 4.21 | 4.11 | 4.16 | 4.11 | 0.48% | 6,786 |
| Nov 24, 2025 | 4.21 | 4.22 | 4.14 | 4.14 | 4.09 | -1.43% | 6,439 |
| Nov 21, 2025 | 4.27 | 4.28 | 4.20 | 4.20 | 4.15 | -1.41% | 3,404 |
| Nov 20, 2025 | 4.30 | 4.30 | 4.25 | 4.26 | 4.21 | -0.70% | 3,269 |
| Nov 19, 2025 | 4.34 | 4.34 | 4.25 | 4.29 | 4.24 | -0.23% | 4,115 |
| Nov 18, 2025 | 4.35 | 4.36 | 4.30 | 4.30 | 4.25 | -1.15% | 12,509 |
| Nov 17, 2025 | 4.41 | 4.42 | 4.35 | 4.35 | 4.30 | -2.03% | 4,163 |
| Nov 14, 2025 | 4.41 | 4.45 | 4.41 | 4.44 | 4.39 | 2.78% | 4,357 |
| Nov 13, 2025 | 4.39 | 4.47 | 4.31 | 4.32 | 4.27 | -2.90% | 2,983 |
| Nov 12, 2025 | 4.36 | 4.53 | 4.30 | 4.45 | 4.40 | 1.11% | 13,739 |
| Nov 11, 2025 | 4.69 | 4.69 | 4.40 | 4.40 | 4.35 | -2.22% | 17,493 |
| Nov 10, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.45 | 1.35% | 1,571 |
| Nov 7, 2025 | 4.41 | 4.48 | 4.41 | 4.44 | 4.39 | 0.68% | 2,313 |
| Nov 6, 2025 | 4.58 | 4.58 | 4.30 | 4.41 | 4.36 | -0.68% | 6,145 |
| Nov 5, 2025 | 4.46 | 4.60 | 4.44 | 4.44 | 4.39 | -3.27% | 11,336 |
| Nov 4, 2025 | 4.44 | 4.70 | 4.35 | 4.59 | 4.54 | -1.29% | 7,551 |
| Nov 3, 2025 | 4.65 | 4.68 | 4.40 | 4.65 | 4.60 | -0.85% | 5,425 |
| Oct 31, 2025 | 4.49 | 4.74 | 4.49 | 4.69 | 4.64 | 5.39% | 25,019 |
| Oct 30, 2025 | 4.66 | 4.79 | 4.40 | 4.45 | 4.40 | -6.53% | 32,621 |
| Oct 29, 2025 | 4.83 | 5.00 | 4.75 | 4.76 | 4.71 | -0.40% | 2,278 |
| Oct 28, 2025 | 5.11 | 5.13 | 4.77 | 4.78 | 4.72 | -6.46% | 18,975 |
| Oct 27, 2025 | 5.24 | 5.29 | 5.02 | 5.11 | 5.05 | -3.95% | 11,559 |
| Oct 24, 2025 | 5.43 | 5.46 | 5.11 | 5.32 | 5.26 | 1.33% | 23,737 |
| Oct 23, 2025 | 4.79 | 5.46 | 4.75 | 5.25 | 5.19 | 11.46% | 80,337 |
| Oct 22, 2025 | 4.72 | 4.72 | 4.61 | 4.71 | 4.65 | -0.84% | 99,227 |
| Oct 21, 2025 | 4.50 | 4.80 | 4.50 | 4.75 | 4.69 | 4.17% | 3,466 |
| Oct 20, 2025 | 4.67 | 4.67 | 4.55 | 4.56 | 4.51 | 1.11% | 839 |
| Oct 17, 2025 | 4.44 | 4.51 | 4.43 | 4.51 | 4.46 | -1.96% | 1,235 |
| Oct 16, 2025 | 4.84 | 4.84 | 4.51 | 4.60 | 4.55 | -4.37% | 2,101 |
| Oct 15, 2025 | 4.74 | 4.81 | 4.73 | 4.81 | 4.75 | 0.21% | 976 |
| Oct 14, 2025 | 4.92 | 4.92 | 4.75 | 4.80 | 4.74 | 1.27% | 3,122 |
| Oct 13, 2025 | 4.72 | 4.74 | 4.72 | 4.74 | 4.68 | -2.67% | 682 |
| Oct 10, 2025 | 4.64 | 4.89 | 4.64 | 4.87 | 4.81 | 5.64% | 14,116 |
| Oct 9, 2025 | 4.48 | 4.64 | 4.45 | 4.61 | 4.56 | 2.22% | 16,292 |
| Oct 8, 2025 | 4.48 | 4.51 | 4.35 | 4.51 | 4.46 | 1.58% | 3,147 |
| Oct 7, 2025 | 4.50 | 4.50 | 4.25 | 4.44 | 4.39 | -1.88% | 3,252 |
| Oct 6, 2025 | 4.48 | 4.60 | 4.48 | 4.53 | 4.47 | 5.72% | 5,245 |
| Oct 3, 2025 | 4.61 | 4.61 | 4.28 | 4.28 | 4.23 | -8.72% | 28,509 |
| Oct 2, 2025 | 4.70 | 4.85 | 4.69 | 4.69 | 4.63 | 2.38% | 6,381 |
| Oct 1, 2025 | 4.51 | 4.78 | 4.51 | 4.58 | 4.53 | -4.58% | 2,811 |
| Sep 30, 2025 | 4.73 | 4.80 | 4.73 | 4.80 | 4.74 | 3.23% | 705 |
| Sep 29, 2025 | 4.58 | 4.82 | 4.50 | 4.65 | 4.60 | -3.53% | 8,128 |
| Sep 26, 2025 | 4.56 | 4.86 | 4.56 | 4.82 | 4.76 | 5.47% | 5,909 |