Marine Petroleum Trust (MARPS)
NASDAQ: MARPS · Real-Time Price · USD
5.39
+0.39 (7.80%)
Mar 12, 2026, 4:00 PM EDT - Market closed
Marine Petroleum Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 5.15 | 5.48 | 5.15 | 5.39 | 5.39 | 7.80% | 110,852 |
| Mar 11, 2026 | 4.80 | 5.15 | 4.73 | 5.00 | 5.00 | 1.42% | 54,235 |
| Mar 10, 2026 | 5.14 | 5.14 | 4.60 | 4.93 | 4.93 | -4.46% | 82,767 |
| Mar 9, 2026 | 5.54 | 6.00 | 4.83 | 5.16 | 5.16 | -3.10% | 539,911 |
| Mar 6, 2026 | 6.20 | 6.49 | 5.08 | 5.33 | 5.33 | -5.75% | 292,647 |
| Mar 5, 2026 | 5.23 | 6.30 | 5.23 | 5.65 | 5.65 | 8.65% | 222,047 |
| Mar 4, 2026 | 5.75 | 5.75 | 4.85 | 5.20 | 5.20 | -10.96% | 142,651 |
| Mar 3, 2026 | 5.50 | 6.41 | 5.44 | 5.84 | 5.84 | 12.52% | 455,894 |
| Mar 2, 2026 | 5.62 | 5.83 | 4.86 | 5.19 | 5.19 | 1.57% | 317,293 |
| Feb 27, 2026 | 4.77 | 5.20 | 4.67 | 5.11 | 5.11 | 10.61% | 118,158 |
| Feb 26, 2026 | 4.56 | 4.75 | 4.52 | 4.62 | 4.52 | 2.44% | 40,112 |
| Feb 25, 2026 | 4.55 | 4.62 | 4.47 | 4.51 | 4.41 | 0.67% | 6,052 |
| Feb 24, 2026 | 4.62 | 4.62 | 4.46 | 4.48 | 4.38 | -0.44% | 8,153 |
| Feb 23, 2026 | 4.55 | 4.71 | 4.50 | 4.50 | 4.40 | 0.45% | 39,513 |
| Feb 20, 2026 | 4.69 | 4.85 | 4.43 | 4.48 | 4.38 | -8.76% | 95,286 |
| Feb 19, 2026 | 4.84 | 5.19 | 4.75 | 4.91 | 4.80 | 1.45% | 115,320 |
| Feb 18, 2026 | 4.56 | 4.99 | 4.54 | 4.84 | 4.73 | 9.50% | 79,579 |
| Feb 17, 2026 | 4.43 | 4.46 | 4.31 | 4.42 | 4.32 | 0.91% | 8,705 |
| Feb 13, 2026 | 4.32 | 4.53 | 4.30 | 4.38 | 4.28 | 2.34% | 93,438 |
| Feb 12, 2026 | 4.94 | 5.02 | 4.27 | 4.28 | 4.19 | -16.32% | 71,675 |
| Feb 11, 2026 | 4.81 | 5.21 | 4.75 | 5.12 | 5.00 | 8.83% | 49,956 |
| Feb 10, 2026 | 4.68 | 4.89 | 4.68 | 4.70 | 4.60 | -0.84% | 13,005 |
| Feb 9, 2026 | 4.71 | 4.85 | 4.63 | 4.74 | 4.64 | 0.64% | 17,310 |
| Feb 6, 2026 | 4.66 | 4.84 | 4.57 | 4.71 | 4.61 | 2.84% | 29,604 |
| Feb 5, 2026 | 4.60 | 4.75 | 4.52 | 4.58 | 4.48 | -2.35% | 16,290 |
| Feb 4, 2026 | 4.67 | 4.88 | 4.50 | 4.69 | 4.59 | -1.47% | 56,510 |
| Feb 3, 2026 | 4.57 | 4.81 | 4.44 | 4.76 | 4.66 | 5.78% | 69,248 |
| Feb 2, 2026 | 4.56 | 4.60 | 4.45 | 4.50 | 4.40 | -2.60% | 21,741 |
| Jan 30, 2026 | 4.62 | 4.79 | 4.61 | 4.62 | 4.52 | -3.55% | 8,598 |
| Jan 29, 2026 | 4.64 | 4.88 | 4.64 | 4.79 | 4.68 | 2.99% | 26,872 |
| Jan 28, 2026 | 4.62 | 4.69 | 4.36 | 4.65 | 4.55 | -2.90% | 67,482 |
| Jan 27, 2026 | 4.54 | 4.84 | 4.49 | 4.79 | 4.68 | 4.81% | 45,352 |
| Jan 26, 2026 | 4.64 | 4.64 | 4.48 | 4.57 | 4.47 | -0.87% | 18,062 |
| Jan 23, 2026 | 4.44 | 4.61 | 4.44 | 4.61 | 4.51 | 4.77% | 30,976 |
| Jan 22, 2026 | 4.30 | 4.40 | 4.21 | 4.40 | 4.30 | - | 32,962 |
| Jan 21, 2026 | 4.40 | 4.45 | 4.25 | 4.40 | 4.30 | 0.69% | 44,735 |
| Jan 20, 2026 | 4.39 | 4.48 | 4.29 | 4.37 | 4.27 | -1.35% | 17,928 |
| Jan 16, 2026 | 4.38 | 4.49 | 4.37 | 4.43 | 4.33 | 0.91% | 24,755 |
| Jan 15, 2026 | 4.26 | 4.45 | 4.17 | 4.39 | 4.29 | -0.23% | 34,280 |
| Jan 14, 2026 | 4.69 | 4.84 | 4.25 | 4.40 | 4.30 | -0.90% | 238,018 |
| Jan 13, 2026 | 4.58 | 4.86 | 4.37 | 4.44 | 4.34 | -1.33% | 106,070 |
| Jan 12, 2026 | 4.34 | 4.63 | 4.22 | 4.50 | 4.40 | 7.68% | 52,051 |
| Jan 9, 2026 | 4.24 | 4.31 | 4.17 | 4.18 | 4.09 | -2.36% | 12,353 |
| Jan 8, 2026 | 4.12 | 4.45 | 4.05 | 4.28 | 4.19 | 3.38% | 36,174 |
| Jan 7, 2026 | 4.19 | 4.20 | 4.12 | 4.14 | 4.05 | -2.20% | 9,285 |
| Jan 6, 2026 | 4.25 | 4.39 | 4.21 | 4.23 | 4.14 | -2.69% | 6,711 |
| Jan 5, 2026 | 4.14 | 4.42 | 4.14 | 4.35 | 4.25 | 4.82% | 47,182 |
| Jan 2, 2026 | 4.24 | 4.26 | 4.12 | 4.15 | 4.06 | 0.12% | 13,398 |
| Dec 31, 2025 | 4.20 | 4.31 | 4.11 | 4.15 | 4.05 | -2.93% | 6,003 |
| Dec 30, 2025 | 4.32 | 4.32 | 4.14 | 4.27 | 4.18 | 0.80% | 16,216 |