Marine Petroleum Trust (MARPS)
NASDAQ: MARPS · Real-Time Price · USD
4.643
+0.203 (4.58%)
Jul 16, 2025, 12:50 PM - Market open
Marine Petroleum Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2025 | 3.90 | 3.90 | 3.75 | 3.79 | 3.79 | -1.28% | 5,560 |
| Jun 3, 2025 | 3.91 | 3.91 | 3.84 | 3.84 | 3.84 | -2.86% | 4,731 |
| Jun 2, 2025 | 3.92 | 3.97 | 3.91 | 3.95 | 3.95 | 1.07% | 3,328 |
| May 30, 2025 | 3.91 | 3.92 | 3.91 | 3.91 | 3.91 | - | 5,041 |
| May 29, 2025 | 3.94 | 3.94 | 3.91 | 3.91 | 3.80 | -0.26% | 4,429 |
| May 28, 2025 | 3.85 | 3.92 | 3.85 | 3.92 | 3.81 | -0.51% | 3,912 |
| May 27, 2025 | 3.82 | 3.94 | 3.82 | 3.94 | 3.83 | 2.60% | 6,539 |
| May 23, 2025 | 3.89 | 3.90 | 3.82 | 3.84 | 3.73 | -0.52% | 3,405 |
| May 22, 2025 | 3.85 | 3.89 | 3.85 | 3.86 | 3.75 | 1.58% | 3,081 |
| May 21, 2025 | 3.80 | 3.82 | 3.79 | 3.80 | 3.70 | -0.65% | 2,075 |
| May 20, 2025 | 3.84 | 3.94 | 3.70 | 3.83 | 3.72 | 0.13% | 4,568 |
| May 19, 2025 | 3.85 | 3.94 | 3.81 | 3.82 | 3.72 | 0.53% | 3,822 |
| May 16, 2025 | 3.87 | 3.88 | 3.80 | 3.80 | 3.70 | 1.06% | 4,502 |
| May 15, 2025 | 3.78 | 3.81 | 3.70 | 3.76 | 3.66 | -3.34% | 11,902 |
| May 14, 2025 | 3.82 | 4.03 | 3.34 | 3.89 | 3.78 | 1.30% | 164,572 |
| May 13, 2025 | 3.88 | 3.88 | 3.81 | 3.84 | 3.73 | -1.03% | 2,030 |
| May 12, 2025 | 3.97 | 3.97 | 3.88 | 3.88 | 3.77 | 0.28% | 1,801 |
| May 9, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.76 | -1.70% | 280 |
| May 8, 2025 | 3.87 | 3.95 | 3.80 | 3.94 | 3.83 | 1.18% | 6,155 |
| May 7, 2025 | 3.87 | 3.89 | 3.80 | 3.89 | 3.78 | - | 5,981 |
| May 6, 2025 | 3.82 | 3.89 | 3.82 | 3.89 | 3.78 | -0.51% | 2,577 |
| May 5, 2025 | 3.86 | 3.91 | 3.84 | 3.91 | 3.80 | -0.26% | 677 |
| May 2, 2025 | 3.86 | 3.92 | 3.85 | 3.92 | 3.81 | - | 2,207 |