Marine Petroleum Trust (MARPS)
NASDAQ: MARPS · Real-Time Price · USD
3.999
+0.119 (3.06%)
Nov 21, 2024, 4:00 PM EST - Market closed
Marine Petroleum Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 3.89 | 3.95 | 3.89 | 3.89 | 3.89 | -1.47% | 2,791 |
| Nov 19, 2024 | 4.00 | 4.00 | 3.90 | 3.95 | 3.95 | 1.20% | 2,459 |
| Nov 18, 2024 | 4.00 | 4.06 | 3.90 | 3.90 | 3.90 | -1.24% | 9,607 |
| Nov 15, 2024 | 3.85 | 3.95 | 3.85 | 3.95 | 3.95 | 2.60% | 3,117 |
| Nov 14, 2024 | 3.90 | 3.95 | 3.85 | 3.85 | 3.85 | -1.53% | 2,337 |
| Nov 13, 2024 | 3.97 | 4.07 | 3.86 | 3.91 | 3.91 | -1.26% | 20,989 |
| Nov 12, 2024 | 4.09 | 4.09 | 3.96 | 3.96 | 3.96 | - | 4,994 |
| Nov 11, 2024 | 4.00 | 4.02 | 3.96 | 3.96 | 3.96 | -1.25% | 22,751 |
| Nov 8, 2024 | 4.06 | 4.06 | 3.99 | 4.01 | 4.01 | -1.81% | 3,046 |
| Nov 7, 2024 | 4.06 | 4.08 | 4.03 | 4.08 | 4.08 | -0.46% | 975 |
| Nov 6, 2024 | 3.92 | 4.10 | 3.92 | 4.10 | 4.10 | 3.87% | 5,847 |
| Nov 5, 2024 | 3.96 | 3.96 | 3.95 | 3.95 | 3.95 | -1.25% | 1,743 |
| Nov 4, 2024 | 3.94 | 4.00 | 3.94 | 4.00 | 4.00 | 1.01% | 3,048 |
| Nov 1, 2024 | 4.11 | 4.11 | 3.91 | 3.96 | 3.96 | -3.65% | 31,504 |
| Oct 31, 2024 | 4.01 | 4.34 | 3.99 | 4.11 | 4.11 | 2.49% | 38,409 |
| Oct 30, 2024 | 4.04 | 4.13 | 4.01 | 4.01 | 4.01 | -0.74% | 1,603 |
| Oct 29, 2024 | 4.04 | 4.04 | 4.02 | 4.04 | 4.04 | - | 1,906 |
| Oct 28, 2024 | 4.05 | 4.11 | 3.95 | 4.04 | 4.04 | 0.82% | 5,281 |
| Oct 25, 2024 | 4.06 | 4.10 | 4.00 | 4.01 | 4.01 | -0.57% | 5,433 |
| Oct 24, 2024 | 4.03 | 4.04 | 4.00 | 4.03 | 4.03 | - | 3,510 |
| Oct 23, 2024 | 4.10 | 4.10 | 4.00 | 4.03 | 4.03 | -1.71% | 4,658 |
| Oct 22, 2024 | 4.10 | 4.14 | 4.10 | 4.10 | 4.10 | 1.23% | 1,631 |
| Oct 21, 2024 | 4.15 | 4.16 | 4.03 | 4.05 | 4.05 | -2.64% | 5,508 |
| Oct 18, 2024 | 4.05 | 4.17 | 4.02 | 4.16 | 4.16 | 1.46% | 3,040 |
| Oct 17, 2024 | 4.00 | 4.19 | 4.00 | 4.10 | 4.10 | 2.50% | 7,298 |
| Oct 16, 2024 | 4.00 | 4.02 | 4.00 | 4.00 | 4.00 | - | 13,726 |
| Oct 15, 2024 | 4.03 | 4.06 | 3.98 | 4.00 | 4.00 | -1.48% | 7,099 |
| Oct 14, 2024 | 4.04 | 4.16 | 4.02 | 4.06 | 4.06 | 0.25% | 10,911 |
| Oct 11, 2024 | 4.14 | 4.20 | 4.05 | 4.05 | 4.05 | -0.86% | 21,602 |
| Oct 10, 2024 | 4.11 | 4.28 | 4.08 | 4.09 | 4.09 | 0.86% | 14,606 |
| Oct 9, 2024 | 4.25 | 4.35 | 4.03 | 4.05 | 4.05 | -4.71% | 39,234 |
| Oct 8, 2024 | 4.25 | 4.39 | 4.25 | 4.25 | 4.25 | -5.81% | 35,714 |
| Oct 7, 2024 | 4.50 | 4.80 | 4.41 | 4.51 | 4.51 | 0.27% | 145,490 |
| Oct 4, 2024 | 4.63 | 4.63 | 4.30 | 4.50 | 4.50 | -2.81% | 37,606 |
| Oct 3, 2024 | 4.36 | 4.79 | 4.22 | 4.63 | 4.63 | 4.99% | 107,472 |
| Oct 2, 2024 | 4.30 | 4.48 | 4.10 | 4.41 | 4.41 | 3.23% | 21,793 |
| Oct 1, 2024 | 4.08 | 4.60 | 4.05 | 4.27 | 4.27 | 6.53% | 81,428 |
| Sep 30, 2024 | 4.15 | 4.15 | 3.90 | 4.01 | 4.01 | -1.23% | 9,686 |
| Sep 27, 2024 | 4.10 | 4.19 | 4.02 | 4.06 | 4.06 | 1.25% | 15,201 |
| Sep 26, 2024 | 4.04 | 4.04 | 3.92 | 4.01 | 4.01 | -0.59% | 985 |
| Sep 25, 2024 | 4.13 | 4.13 | 3.94 | 4.03 | 4.03 | -1.61% | 2,587 |
| Sep 24, 2024 | 4.05 | 4.10 | 3.98 | 4.10 | 4.10 | 3.27% | 2,595 |
| Sep 23, 2024 | 3.98 | 4.00 | 3.95 | 3.97 | 3.97 | 2.58% | 2,195 |
| Sep 20, 2024 | 3.97 | 4.01 | 3.87 | 3.87 | 3.87 | -3.49% | 2,073 |
| Sep 19, 2024 | 4.00 | 4.04 | 3.95 | 4.01 | 4.01 | 1.52% | 3,226 |
| Sep 18, 2024 | 3.86 | 3.95 | 3.86 | 3.95 | 3.95 | -1.99% | 2,513 |
| Sep 17, 2024 | 3.88 | 4.06 | 3.88 | 4.03 | 4.03 | 1.51% | 9,181 |
| Sep 16, 2024 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | - | 263 |
| Sep 13, 2024 | 3.87 | 3.97 | 3.87 | 3.97 | 3.97 | 3.12% | 3,014 |
| Sep 12, 2024 | 4.00 | 4.00 | 3.85 | 3.85 | 3.85 | 0.79% | 2,925 |
| Sep 11, 2024 | 3.82 | 3.86 | 3.81 | 3.82 | 3.82 | -1.04% | 4,521 |
| Sep 10, 2024 | 3.99 | 3.99 | 3.81 | 3.86 | 3.86 | -4.46% | 6,353 |
| Sep 9, 2024 | 3.99 | 4.04 | 3.93 | 4.04 | 4.04 | 2.28% | 3,014 |
| Sep 6, 2024 | 4.00 | 4.00 | 3.95 | 3.95 | 3.95 | -0.25% | 1,486 |
| Sep 5, 2024 | 4.00 | 4.05 | 3.96 | 3.96 | 3.96 | 0.25% | 771 |
| Sep 4, 2024 | 3.93 | 4.01 | 3.92 | 3.95 | 3.95 | -0.13% | 2,798 |
| Sep 3, 2024 | 3.96 | 4.07 | 3.88 | 3.96 | 3.96 | -3.30% | 8,917 |
| Aug 30, 2024 | 4.10 | 4.10 | 4.00 | 4.09 | 4.09 | -1.45% | 2,027 |
| Aug 29, 2024 | 4.13 | 4.30 | 4.07 | 4.15 | 4.06 | 0.24% | 20,727 |
| Aug 28, 2024 | 4.11 | 4.15 | 4.05 | 4.14 | 4.05 | 0.73% | 6,447 |
| Aug 27, 2024 | 4.19 | 4.22 | 4.10 | 4.11 | 4.02 | -0.12% | 6,474 |
| Aug 26, 2024 | 4.14 | 4.28 | 4.10 | 4.12 | 4.02 | 0.37% | 27,658 |
| Aug 23, 2024 | 4.04 | 4.13 | 4.02 | 4.10 | 4.01 | 2.50% | 7,929 |
| Aug 22, 2024 | 4.14 | 4.14 | 4.00 | 4.00 | 3.91 | -0.50% | 3,488 |
| Aug 21, 2024 | 4.12 | 4.15 | 4.02 | 4.02 | 3.93 | -0.37% | 4,745 |
| Aug 20, 2024 | 4.00 | 4.14 | 3.99 | 4.04 | 3.94 | 1.38% | 6,308 |
| Aug 19, 2024 | 3.98 | 3.98 | 3.98 | 3.98 | 3.89 | 1.79% | 575 |
| Aug 16, 2024 | 3.95 | 4.00 | 3.90 | 3.91 | 3.82 | -2.42% | 2,690 |
| Aug 15, 2024 | 3.96 | 4.06 | 3.91 | 4.01 | 3.92 | -1.31% | 8,776 |
| Aug 14, 2024 | 4.05 | 4.20 | 3.95 | 4.06 | 3.97 | -1.69% | 31,441 |
| Aug 13, 2024 | 4.16 | 4.17 | 3.90 | 4.13 | 4.04 | -2.13% | 32,751 |
| Aug 12, 2024 | 3.81 | 4.70 | 3.81 | 4.22 | 4.12 | 11.64% | 221,753 |
| Aug 9, 2024 | 3.80 | 3.90 | 3.78 | 3.78 | 3.69 | -1.82% | 17,349 |
| Aug 8, 2024 | 4.01 | 4.01 | 3.82 | 3.85 | 3.76 | -1.03% | 15,056 |
| Aug 7, 2024 | 3.96 | 4.00 | 3.85 | 3.89 | 3.80 | 1.30% | 47,954 |
| Aug 6, 2024 | 4.22 | 4.25 | 3.84 | 3.84 | 3.75 | -9.86% | 34,381 |
| Aug 5, 2024 | 3.84 | 4.48 | 3.84 | 4.26 | 4.16 | 10.94% | 90,145 |
| Aug 2, 2024 | 3.84 | 3.84 | 3.84 | 3.84 | 3.75 | -1.41% | 1,044 |
| Aug 1, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.81 | 1.12% | 571 |
| Jul 31, 2024 | 3.93 | 3.93 | 3.84 | 3.85 | 3.77 | -1.98% | 2,693 |
| Jul 30, 2024 | 3.97 | 3.97 | 3.84 | 3.93 | 3.84 | 0.77% | 4,453 |
| Jul 29, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.81 | -0.03% | 664 |
| Jul 26, 2024 | 3.90 | 3.90 | 3.90 | 3.90 | 3.81 | 1.59% | 744 |
| Jul 25, 2024 | 3.95 | 3.96 | 3.84 | 3.84 | 3.75 | - | 1,534 |
| Jul 24, 2024 | 3.85 | 3.91 | 3.84 | 3.84 | 3.75 | -0.26% | 3,188 |
| Jul 23, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.76 | - | 1,388 |
| Jul 22, 2024 | 3.85 | 3.85 | 3.85 | 3.85 | 3.76 | - | 353 |
| Jul 19, 2024 | 3.90 | 3.90 | 3.85 | 3.85 | 3.76 | -1.79% | 1,511 |
| Jul 18, 2024 | 3.95 | 4.00 | 3.87 | 3.92 | 3.83 | 1.55% | 5,219 |
| Jul 17, 2024 | 3.96 | 3.96 | 3.86 | 3.86 | 3.77 | -0.77% | 891 |
| Jul 16, 2024 | 3.89 | 3.92 | 3.89 | 3.89 | 3.80 | -0.26% | 1,782 |
| Jul 15, 2024 | 3.93 | 3.93 | 3.89 | 3.90 | 3.81 | -0.51% | 2,402 |
| Jul 12, 2024 | 3.90 | 3.95 | 3.90 | 3.92 | 3.83 | 1.16% | 5,677 |
| Jul 11, 2024 | 3.88 | 3.91 | 3.88 | 3.88 | 3.79 | -1.65% | 2,094 |
| Jul 10, 2024 | 3.91 | 3.95 | 3.90 | 3.94 | 3.85 | 1.03% | 6,878 |
| Jul 9, 2024 | 3.81 | 3.93 | 3.81 | 3.90 | 3.81 | -2.01% | 1,698 |
| Jul 8, 2024 | 3.82 | 3.99 | 3.82 | 3.98 | 3.89 | 2.71% | 1,090 |
| Jul 5, 2024 | 3.82 | 3.97 | 3.82 | 3.88 | 3.79 | 1.71% | 3,690 |
| Jul 3, 2024 | 3.94 | 3.94 | 3.81 | 3.81 | 3.72 | -0.26% | 6,321 |
| Jul 2, 2024 | 3.95 | 3.95 | 3.82 | 3.82 | 3.73 | -0.78% | 4,863 |