Marine Petroleum Trust (MARPS)
NASDAQ: MARPS · Real-Time Price · USD
4.010
-0.070 (-1.72%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 1, 2024 | 3.85 | 4.00 | 3.85 | 3.85 | 3.76 | -2.53% | 2,705 |
| Jun 28, 2024 | 4.00 | 4.05 | 3.81 | 3.95 | 3.86 | 0.38% | 13,938 |
| Jun 27, 2024 | 3.96 | 4.03 | 3.92 | 3.94 | 3.85 | 0.90% | 4,107 |
| Jun 26, 2024 | 3.92 | 3.92 | 3.89 | 3.90 | 3.81 | -0.51% | 5,290 |
| Jun 25, 2024 | 3.91 | 3.92 | 3.90 | 3.92 | 3.83 | -0.25% | 1,430 |
| Jun 24, 2024 | 3.95 | 3.95 | 3.93 | 3.93 | 3.84 | 0.51% | 1,505 |
| Jun 21, 2024 | 3.96 | 3.96 | 3.89 | 3.91 | 3.82 | 0.51% | 2,157 |
| Jun 20, 2024 | 3.90 | 3.96 | 3.86 | 3.89 | 3.80 | 1.57% | 4,092 |
| Jun 18, 2024 | 3.87 | 3.96 | 3.83 | 3.83 | 3.74 | -0.26% | 3,943 |
| Jun 17, 2024 | 3.80 | 3.86 | 3.80 | 3.84 | 3.75 | 1.59% | 2,735 |
| Jun 14, 2024 | 3.82 | 3.85 | 3.77 | 3.78 | 3.69 | -1.82% | 10,245 |
| Jun 13, 2024 | 3.99 | 3.99 | 3.85 | 3.85 | 3.76 | -3.75% | 10,044 |
| Jun 12, 2024 | 4.04 | 4.06 | 4.00 | 4.00 | 3.91 | -0.99% | 11,283 |
| Jun 11, 2024 | 4.07 | 4.07 | 4.00 | 4.04 | 3.95 | -0.49% | 4,467 |
| Jun 10, 2024 | 4.08 | 4.12 | 4.06 | 4.06 | 3.97 | -0.73% | 6,108 |
| Jun 7, 2024 | 4.14 | 4.14 | 4.06 | 4.09 | 4.00 | 0.25% | 2,108 |
| Jun 6, 2024 | 4.00 | 4.15 | 4.00 | 4.08 | 3.99 | 0.12% | 8,642 |
| Jun 5, 2024 | 4.10 | 4.11 | 4.07 | 4.08 | 3.98 | -1.09% | 3,663 |
| Jun 4, 2024 | 4.25 | 4.25 | 4.12 | 4.12 | 4.03 | -2.94% | 993 |
| Jun 3, 2024 | 4.29 | 4.32 | 4.16 | 4.25 | 4.15 | 1.07% | 2,376 |
| May 31, 2024 | 4.06 | 4.20 | 4.06 | 4.20 | 4.11 | -1.64% | 9,489 |
| May 30, 2024 | 4.33 | 4.45 | 4.25 | 4.27 | 4.12 | -1.39% | 20,129 |
| May 29, 2024 | 4.23 | 4.42 | 4.23 | 4.33 | 4.18 | 4.09% | 37,900 |
| May 28, 2024 | 4.16 | 4.30 | 4.10 | 4.16 | 4.01 | 0.48% | 8,566 |
| May 24, 2024 | 4.34 | 4.43 | 4.00 | 4.14 | 3.99 | -6.90% | 22,746 |
| May 23, 2024 | 4.31 | 4.51 | 4.23 | 4.45 | 4.29 | 2.70% | 13,093 |
| May 22, 2024 | 4.31 | 4.58 | 4.30 | 4.33 | 4.18 | 0.93% | 23,604 |
| May 21, 2024 | 4.67 | 4.72 | 4.26 | 4.29 | 4.14 | -9.68% | 32,571 |
| May 20, 2024 | 4.60 | 4.78 | 4.54 | 4.75 | 4.58 | 6.74% | 23,254 |
| May 17, 2024 | 4.63 | 4.67 | 4.27 | 4.45 | 4.29 | 3.49% | 12,929 |
| May 16, 2024 | 4.48 | 4.69 | 4.30 | 4.30 | 4.15 | -2.52% | 5,541 |
| May 15, 2024 | 4.51 | 4.70 | 4.41 | 4.41 | 4.25 | -1.98% | 5,557 |
| May 14, 2024 | 4.21 | 4.57 | 4.21 | 4.50 | 4.34 | 6.89% | 9,222 |
| May 13, 2024 | 4.29 | 4.29 | 4.21 | 4.21 | 4.06 | -0.24% | 3,245 |
| May 10, 2024 | 4.18 | 4.28 | 4.18 | 4.22 | 4.07 | 0.96% | 3,979 |
| May 9, 2024 | 4.08 | 4.29 | 4.08 | 4.18 | 4.03 | 0.48% | 2,671 |
| May 8, 2024 | 4.15 | 4.29 | 4.15 | 4.16 | 4.01 | - | 8,484 |
| May 7, 2024 | 4.15 | 4.18 | 4.15 | 4.16 | 4.01 | 2.97% | 6,331 |
| May 6, 2024 | 4.15 | 4.28 | 4.01 | 4.04 | 3.90 | -2.65% | 13,685 |