Marine Petroleum Trust (MARPS)
NASDAQ: MARPS · Real-Time Price · USD
4.440
+0.030 (0.68%)
Nov 7, 2025, 4:00 PM EST - Market closed
Marine Petroleum Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 4.41 | 4.48 | 4.41 | 4.44 | 4.44 | 0.68% | 2,313 |
| Nov 6, 2025 | 4.58 | 4.58 | 4.30 | 4.41 | 4.41 | -0.68% | 6,145 |
| Nov 5, 2025 | 4.46 | 4.60 | 4.44 | 4.44 | 4.44 | -3.27% | 11,331 |
| Nov 4, 2025 | 4.44 | 4.70 | 4.35 | 4.59 | 4.59 | -1.29% | 7,551 |
| Nov 3, 2025 | 4.65 | 4.68 | 4.40 | 4.65 | 4.65 | -0.85% | 5,425 |
| Oct 31, 2025 | 4.49 | 4.74 | 4.49 | 4.69 | 4.69 | 5.39% | 25,019 |
| Oct 30, 2025 | 4.66 | 4.79 | 4.40 | 4.45 | 4.45 | -6.53% | 32,621 |
| Oct 29, 2025 | 4.83 | 5.00 | 4.75 | 4.76 | 4.76 | -0.40% | 2,278 |
| Oct 28, 2025 | 5.11 | 5.13 | 4.77 | 4.78 | 4.78 | -6.46% | 18,975 |
| Oct 27, 2025 | 5.24 | 5.29 | 5.02 | 5.11 | 5.11 | -3.95% | 11,559 |
| Oct 24, 2025 | 5.43 | 5.46 | 5.11 | 5.32 | 5.32 | 1.33% | 23,737 |
| Oct 23, 2025 | 4.79 | 5.46 | 4.75 | 5.25 | 5.25 | 11.46% | 80,337 |
| Oct 22, 2025 | 4.72 | 4.72 | 4.61 | 4.71 | 4.71 | -0.84% | 99,227 |
| Oct 21, 2025 | 4.50 | 4.80 | 4.50 | 4.75 | 4.75 | 4.17% | 3,466 |
| Oct 20, 2025 | 4.67 | 4.67 | 4.55 | 4.56 | 4.56 | 1.11% | 839 |
| Oct 17, 2025 | 4.44 | 4.51 | 4.43 | 4.51 | 4.51 | -1.96% | 1,235 |
| Oct 16, 2025 | 4.84 | 4.84 | 4.51 | 4.60 | 4.60 | -4.37% | 2,101 |
| Oct 15, 2025 | 4.74 | 4.81 | 4.73 | 4.81 | 4.81 | 0.21% | 976 |
| Oct 14, 2025 | 4.92 | 4.92 | 4.75 | 4.80 | 4.80 | 1.27% | 3,122 |
| Oct 13, 2025 | 4.72 | 4.74 | 4.72 | 4.74 | 4.74 | -2.67% | 682 |
| Oct 10, 2025 | 4.64 | 4.89 | 4.64 | 4.87 | 4.87 | 5.64% | 14,116 |
| Oct 9, 2025 | 4.48 | 4.64 | 4.45 | 4.61 | 4.61 | 2.22% | 16,292 |
| Oct 8, 2025 | 4.48 | 4.51 | 4.35 | 4.51 | 4.51 | 1.58% | 3,147 |
| Oct 7, 2025 | 4.50 | 4.50 | 4.25 | 4.44 | 4.44 | -1.88% | 3,252 |
| Oct 6, 2025 | 4.48 | 4.60 | 4.48 | 4.53 | 4.53 | 5.72% | 5,245 |
| Oct 3, 2025 | 4.61 | 4.61 | 4.28 | 4.28 | 4.28 | -8.72% | 28,509 |
| Oct 2, 2025 | 4.70 | 4.85 | 4.69 | 4.69 | 4.69 | 2.38% | 6,381 |
| Oct 1, 2025 | 4.51 | 4.78 | 4.51 | 4.58 | 4.58 | -4.58% | 2,811 |
| Sep 30, 2025 | 4.73 | 4.80 | 4.73 | 4.80 | 4.80 | 3.23% | 705 |
| Sep 29, 2025 | 4.58 | 4.82 | 4.50 | 4.65 | 4.65 | -3.53% | 8,128 |
| Sep 26, 2025 | 4.56 | 4.86 | 4.56 | 4.82 | 4.82 | 5.47% | 5,909 |
| Sep 25, 2025 | 4.61 | 4.66 | 4.40 | 4.57 | 4.57 | -3.18% | 7,150 |
| Sep 24, 2025 | 4.62 | 4.91 | 4.62 | 4.72 | 4.72 | -4.07% | 4,024 |
| Sep 23, 2025 | 4.70 | 4.92 | 4.68 | 4.92 | 4.92 | 3.14% | 13,251 |
| Sep 22, 2025 | 4.67 | 4.84 | 4.39 | 4.77 | 4.77 | 2.14% | 5,917 |
| Sep 19, 2025 | 4.46 | 4.77 | 4.46 | 4.67 | 4.67 | 0.76% | 4,565 |
| Sep 18, 2025 | 4.77 | 4.77 | 4.53 | 4.64 | 4.64 | -2.63% | 811 |
| Sep 17, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 1.28% | 577 |
| Sep 16, 2025 | 4.64 | 4.70 | 4.45 | 4.70 | 4.70 | 1.29% | 3,028 |
| Sep 15, 2025 | 4.57 | 4.64 | 4.57 | 4.64 | 4.64 | 0.22% | 2,398 |
| Sep 12, 2025 | 4.43 | 4.63 | 4.35 | 4.63 | 4.63 | 1.29% | 3,720 |
| Sep 11, 2025 | 4.55 | 4.58 | 4.55 | 4.57 | 4.57 | 0.24% | 965 |
| Sep 10, 2025 | 4.64 | 4.68 | 4.55 | 4.56 | 4.56 | -0.65% | 2,112 |
| Sep 9, 2025 | 4.55 | 4.59 | 4.54 | 4.59 | 4.59 | 0.66% | 1,406 |
| Sep 8, 2025 | 4.57 | 4.57 | 4.55 | 4.56 | 4.56 | -0.87% | 968 |
| Sep 5, 2025 | 4.65 | 4.76 | 4.55 | 4.60 | 4.60 | -2.75% | 2,141 |
| Sep 4, 2025 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 2.38% | 596 |
| Sep 3, 2025 | 4.65 | 4.65 | 4.60 | 4.62 | 4.62 | -3.75% | 2,162 |
| Sep 2, 2025 | 4.85 | 4.86 | 4.59 | 4.80 | 4.80 | -1.03% | 13,270 |
| Aug 29, 2025 | 4.87 | 5.04 | 4.79 | 4.85 | 4.85 | -2.81% | 5,014 |