Marine Petroleum Trust (MARPS)
NASDAQ: MARPS · Real-Time Price · USD
4.179
-0.101 (-2.35%)
At close: Jan 9, 2026, 4:00 PM EST
4.260
+0.081 (1.93%)
After-hours: Jan 9, 2026, 4:10 PM EST
Marine Petroleum Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 4.45 | 4.45 | 4.26 | 4.41 | 4.41 | -0.90% | 4,273 |
| 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 |