Marine Petroleum Trust (MARPS)
NASDAQ: MARPS · Real-Time Price · USD
3.885
-0.065 (-1.65%)
At close: Mar 28, 2025, 4:00 PM
3.917
+0.032 (0.83%)
Pre-market: Apr 1, 2025, 4:00 AM EDT
Marine Petroleum Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | 158 |
| Mar 28, 2025 | 4.00 | 4.00 | 3.89 | 3.89 | 3.89 | 0.13% | 4,162 |
| Mar 27, 2025 | 3.85 | 3.95 | 3.85 | 3.88 | 3.88 | -0.51% | 2,617 |
| Mar 26, 2025 | 3.87 | 3.90 | 3.87 | 3.90 | 3.90 | -0.51% | 422 |
| Mar 25, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.51% | 504 |
| Mar 24, 2025 | 3.90 | 3.91 | 3.89 | 3.90 | 3.90 | -0.51% | 3,888 |
| Mar 21, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 243 |
| Mar 20, 2025 | 3.87 | 3.95 | 3.87 | 3.92 | 3.92 | -0.13% | 1,450 |
| Mar 19, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.13% | 148 |
| Mar 18, 2025 | 3.90 | 3.92 | 3.90 | 3.92 | 3.92 | 1.03% | 1,670 |
| Mar 17, 2025 | 3.88 | 3.90 | 3.83 | 3.88 | 3.88 | - | 6,362 |
| Mar 14, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.57% | 427 |
| Mar 13, 2025 | 3.81 | 3.85 | 3.81 | 3.82 | 3.82 | 0.69% | 1,990 |
| Mar 12, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.42% | 301 |
| Mar 11, 2025 | 3.93 | 3.93 | 3.80 | 3.81 | 3.81 | - | 5,461 |
| Mar 10, 2025 | 3.78 | 3.94 | 3.78 | 3.81 | 3.81 | -0.21% | 7,635 |
| Mar 7, 2025 | 3.87 | 3.87 | 3.81 | 3.82 | 3.82 | 0.47% | 1,272 |
| Mar 6, 2025 | 3.90 | 3.96 | 3.80 | 3.80 | 3.80 | 0.80% | 1,661 |
| Mar 5, 2025 | 3.85 | 3.87 | 3.77 | 3.77 | 3.77 | -3.23% | 10,538 |
| Mar 4, 2025 | 3.88 | 3.91 | 3.87 | 3.90 | 3.90 | 0.41% | 4,670 |
| Mar 3, 2025 | 3.92 | 3.97 | 3.88 | 3.88 | 3.88 | -0.51% | 5,159 |
| Feb 28, 2025 | 3.90 | 4.03 | 3.88 | 3.90 | 3.90 | -1.52% | 9,931 |
| Feb 27, 2025 | 4.09 | 4.09 | 3.94 | 3.96 | 3.88 | -1.30% | 16,424 |
| Feb 26, 2025 | 4.06 | 4.10 | 3.95 | 4.01 | 3.93 | -0.45% | 6,938 |
| Feb 25, 2025 | 4.01 | 4.04 | 3.93 | 4.03 | 3.95 | 1.00% | 3,822 |
| Feb 24, 2025 | 4.07 | 4.14 | 3.99 | 3.99 | 3.91 | -0.08% | 3,959 |
| Feb 21, 2025 | 4.15 | 4.15 | 3.96 | 3.99 | 3.92 | 0.53% | 3,634 |
| Feb 20, 2025 | 4.10 | 4.15 | 3.97 | 3.97 | 3.90 | -4.29% | 3,566 |
| Feb 19, 2025 | 4.05 | 4.15 | 4.02 | 4.15 | 4.07 | 1.97% | 13,854 |
| Feb 18, 2025 | 3.99 | 4.07 | 3.99 | 4.07 | 3.99 | 0.94% | 2,840 |
| Feb 14, 2025 | 4.03 | 4.16 | 3.90 | 4.03 | 3.95 | 1.31% | 3,097 |
| Feb 13, 2025 | 4.00 | 4.07 | 3.94 | 3.98 | 3.90 | -0.62% | 3,823 |
| Feb 12, 2025 | 3.96 | 4.01 | 3.95 | 4.01 | 3.93 | -0.12% | 2,012 |
| Feb 11, 2025 | 3.97 | 4.09 | 3.96 | 4.01 | 3.93 | -0.87% | 2,418 |
| Feb 10, 2025 | 3.96 | 4.05 | 3.96 | 4.05 | 3.97 | 1.12% | 2,847 |
| Feb 7, 2025 | 4.01 | 4.06 | 4.00 | 4.00 | 3.92 | - | 1,439 |
| Feb 6, 2025 | 4.10 | 4.14 | 4.00 | 4.00 | 3.92 | -1.48% | 13,551 |
| Feb 5, 2025 | 4.01 | 4.20 | 4.01 | 4.06 | 3.98 | 1.50% | 7,856 |
| Feb 4, 2025 | 3.96 | 4.12 | 3.96 | 4.00 | 3.92 | -0.50% | 1,130 |
| Feb 3, 2025 | 3.87 | 4.20 | 3.87 | 4.02 | 3.94 | 4.42% | 38,945 |
| Jan 31, 2025 | 3.96 | 3.96 | 3.81 | 3.85 | 3.78 | -2.78% | 7,276 |
| Jan 30, 2025 | 3.99 | 3.99 | 3.86 | 3.96 | 3.88 | 0.25% | 12,489 |
| Jan 29, 2025 | 4.03 | 4.03 | 3.91 | 3.95 | 3.87 | -0.25% | 4,281 |
| Jan 28, 2025 | 4.01 | 4.05 | 3.95 | 3.96 | 3.88 | -1.86% | 13,784 |
| Jan 27, 2025 | 4.06 | 4.16 | 4.03 | 4.04 | 3.96 | -2.70% | 5,710 |
| Jan 24, 2025 | 4.08 | 4.27 | 4.08 | 4.15 | 4.07 | 1.15% | 8,497 |
| Jan 23, 2025 | 4.27 | 4.27 | 4.04 | 4.10 | 4.02 | -2.73% | 7,789 |
| Jan 22, 2025 | 4.68 | 4.68 | 4.16 | 4.22 | 4.13 | -10.70% | 29,696 |
| Jan 21, 2025 | 4.37 | 5.20 | 4.21 | 4.72 | 4.63 | 8.01% | 156,390 |
| Jan 17, 2025 | 4.49 | 4.49 | 4.37 | 4.37 | 4.29 | -1.60% | 4,500 |