Marine Petroleum Trust (MARPS)
NASDAQ: MARPS · Real-Time Price · USD
4.286
+0.006 (0.15%)
At close: Aug 15, 2025, 4:00 PM
4.275
-0.011 (-0.27%)
After-hours: Aug 15, 2025, 4:04 PM EDT
Marine Petroleum Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 4.28 | 4.31 | 4.25 | 4.29 | 4.29 | 0.14% | 6,557 |
| Aug 14, 2025 | 4.32 | 4.42 | 4.28 | 4.28 | 4.28 | -0.70% | 4,585 |
| Aug 13, 2025 | 4.47 | 4.50 | 4.28 | 4.31 | 4.31 | -0.92% | 4,641 |
| Aug 12, 2025 | 4.39 | 4.57 | 4.35 | 4.35 | 4.35 | -0.91% | 1,194 |
| Aug 11, 2025 | 4.45 | 4.56 | 4.39 | 4.39 | 4.39 | -1.13% | 8,193 |
| Aug 8, 2025 | 4.64 | 4.64 | 4.37 | 4.44 | 4.44 | -4.31% | 5,160 |
| Aug 7, 2025 | 4.50 | 4.64 | 4.43 | 4.64 | 4.64 | 6.18% | 17,691 |
| Aug 6, 2025 | 4.39 | 4.60 | 4.33 | 4.37 | 4.37 | 0.23% | 24,475 |
| Aug 5, 2025 | 4.32 | 4.40 | 4.32 | 4.36 | 4.36 | -2.24% | 4,604 |
| Aug 4, 2025 | 4.46 | 4.59 | 4.25 | 4.46 | 4.46 | -0.47% | 20,458 |
| Aug 1, 2025 | 4.49 | 4.73 | 4.23 | 4.48 | 4.48 | -0.64% | 24,872 |
| Jul 31, 2025 | 4.74 | 4.78 | 4.48 | 4.51 | 4.51 | -4.04% | 23,620 |
| Jul 30, 2025 | 5.00 | 5.13 | 4.67 | 4.70 | 4.70 | -6.00% | 15,861 |
| Jul 29, 2025 | 4.86 | 5.12 | 4.76 | 5.00 | 5.00 | 2.88% | 30,665 |
| Jul 28, 2025 | 4.56 | 4.87 | 4.56 | 4.86 | 4.86 | 3.62% | 17,221 |
| Jul 25, 2025 | 4.84 | 4.84 | 4.63 | 4.69 | 4.69 | 0.43% | 3,075 |
| Jul 24, 2025 | 4.74 | 4.84 | 4.66 | 4.67 | 4.67 | -0.43% | 2,562 |
| Jul 23, 2025 | 4.63 | 4.85 | 4.62 | 4.69 | 4.69 | -0.85% | 8,817 |
| Jul 22, 2025 | 4.79 | 4.85 | 4.55 | 4.73 | 4.73 | -2.47% | 11,275 |
| Jul 21, 2025 | 4.59 | 4.88 | 4.52 | 4.85 | 4.85 | 4.98% | 50,705 |
| Jul 18, 2025 | 4.55 | 4.66 | 4.48 | 4.62 | 4.62 | 2.90% | 17,724 |
| Jul 17, 2025 | 4.46 | 4.67 | 4.41 | 4.49 | 4.49 | 0.67% | 12,331 |
| Jul 16, 2025 | 4.45 | 4.69 | 4.45 | 4.46 | 4.46 | 0.45% | 24,021 |
| Jul 15, 2025 | 4.42 | 4.49 | 4.33 | 4.44 | 4.44 | 0.91% | 2,737 |
| Jul 14, 2025 | 4.50 | 4.74 | 4.40 | 4.40 | 4.40 | -3.30% | 19,683 |
| Jul 11, 2025 | 4.52 | 4.74 | 4.52 | 4.55 | 4.55 | 0.22% | 11,107 |
| Jul 10, 2025 | 4.50 | 4.70 | 4.43 | 4.54 | 4.54 | -0.44% | 5,211 |
| Jul 9, 2025 | 4.54 | 4.71 | 4.45 | 4.56 | 4.56 | -2.98% | 8,851 |
| Jul 8, 2025 | 4.70 | 4.71 | 4.57 | 4.70 | 4.70 | 1.08% | 6,154 |
| Jul 7, 2025 | 4.66 | 4.80 | 4.62 | 4.65 | 4.65 | -1.90% | 4,688 |
| Jul 3, 2025 | 4.66 | 4.84 | 4.66 | 4.74 | 4.74 | -2.83% | 5,986 |
| Jul 2, 2025 | 4.59 | 4.88 | 4.35 | 4.88 | 4.88 | 6.39% | 18,968 |
| Jul 1, 2025 | 4.58 | 4.70 | 4.45 | 4.59 | 4.59 | 1.33% | 20,899 |
| Jun 30, 2025 | 4.50 | 4.83 | 4.21 | 4.53 | 4.53 | 2.61% | 47,611 |
| Jun 27, 2025 | 4.46 | 4.72 | 4.31 | 4.41 | 4.41 | -0.45% | 14,697 |
| Jun 26, 2025 | 4.41 | 4.71 | 4.35 | 4.43 | 4.43 | 1.14% | 24,381 |
| Jun 25, 2025 | 4.85 | 4.85 | 4.20 | 4.38 | 4.38 | -11.69% | 113,757 |
| Jun 24, 2025 | 5.25 | 5.25 | 4.63 | 4.96 | 4.96 | -5.52% | 58,575 |
| Jun 23, 2025 | 5.87 | 6.46 | 5.00 | 5.25 | 5.25 | -1.96% | 413,409 |
| Jun 20, 2025 | 5.74 | 5.74 | 5.13 | 5.36 | 5.36 | -2.28% | 102,672 |
| Jun 18, 2025 | 6.79 | 6.98 | 5.26 | 5.48 | 5.48 | -22.60% | 267,003 |
| Jun 17, 2025 | 5.52 | 7.90 | 5.36 | 7.08 | 7.08 | 18.00% | 713,373 |
| Jun 16, 2025 | 5.86 | 6.85 | 4.80 | 6.00 | 6.00 | 32.30% | 2,626,775 |
| Jun 13, 2025 | 4.65 | 5.20 | 4.21 | 4.54 | 4.54 | 10.61% | 352,328 |
| Jun 12, 2025 | 3.91 | 4.61 | 3.79 | 4.10 | 4.10 | 4.86% | 120,431 |
| Jun 11, 2025 | 3.83 | 3.92 | 3.81 | 3.91 | 3.91 | 3.71% | 30,705 |
| Jun 10, 2025 | 3.79 | 3.84 | 3.77 | 3.77 | 3.77 | 0.53% | 5,675 |
| Jun 9, 2025 | 3.74 | 3.80 | 3.74 | 3.75 | 3.75 | - | 4,757 |
| Jun 6, 2025 | 3.71 | 3.78 | 3.71 | 3.75 | 3.75 | - | 2,920 |
| Jun 5, 2025 | 3.80 | 3.80 | 3.70 | 3.75 | 3.75 | -1.06% | 3,022 |