Marine Petroleum Trust (MARPS)
NASDAQ: MARPS · Real-Time Price · USD
4.310
+0.050 (1.17%)
At close: Nov 13, 2026, 4:00 PM EST
4.250
-0.060 (-1.39%)
After-hours: Nov 13, 2026, 4:15 PM EST
Marine Petroleum Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.25 | 4.31 | 4.25 | 4.31 | 4.31 | 1.17% | 1,897 |
| Nov 12, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.71% | 376 |
| Nov 11, 2026 | 4.20 | 4.23 | 4.13 | 4.23 | 4.23 | 0.24% | 1,938 |
| Nov 10, 2026 | 4.24 | 4.32 | 4.20 | 4.22 | 4.22 | - | 4,928 |
| Nov 9, 2026 | 4.27 | 4.27 | 4.19 | 4.22 | 4.22 | 0.24% | 3,215 |
| Nov 6, 2026 | 4.23 | 4.30 | 4.13 | 4.21 | 4.21 | -1.17% | 4,576 |
| Nov 5, 2026 | 4.51 | 4.52 | 4.15 | 4.26 | 4.26 | -4.13% | 6,687 |
| Nov 4, 2026 | 4.49 | 4.49 | 4.35 | 4.44 | 4.44 | -1.69% | 2,846 |
| Nov 3, 2026 | 4.31 | 4.60 | 4.31 | 4.52 | 4.52 | 2.73% | 14,567 |
| Nov 2, 2026 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | -1.12% | 6,419 |
| Oct 30, 2026 | 4.32 | 4.45 | 4.23 | 4.45 | 4.45 | 3.49% | 7,320 |
| Oct 29, 2026 | 4.41 | 4.52 | 4.28 | 4.30 | 4.30 | 1.18% | 15,433 |
| Oct 28, 2026 | 4.12 | 4.25 | 4.07 | 4.25 | 4.25 | 2.41% | 6,420 |
| Oct 27, 2026 | 4.19 | 4.32 | 4.15 | 4.15 | 4.15 | -3.49% | 1,222 |
| Oct 26, 2026 | 4.27 | 4.32 | 4.09 | 4.30 | 4.30 | 0.70% | 10,714 |
| Oct 23, 2026 | 4.32 | 4.38 | 4.27 | 4.27 | 4.27 | -1.84% | 2,427 |
| Oct 21, 2026 | 4.25 | 4.36 | 4.20 | 4.35 | 4.35 | 1.28% | 7,386 |
| Oct 20, 2026 | 4.34 | 4.34 | 4.25 | 4.30 | 4.30 | -2.39% | 2,139 |
| Oct 19, 2026 | 4.39 | 4.43 | 4.34 | 4.40 | 4.40 | 0.92% | 1,952 |
| Oct 16, 2026 | 4.31 | 4.36 | 4.31 | 4.36 | 4.36 | -1.58% | 3,742 |
| Oct 15, 2026 | 4.49 | 4.49 | 4.42 | 4.43 | 4.43 | -1.56% | 2,990 |
| Oct 14, 2026 | 4.38 | 4.55 | 4.31 | 4.50 | 4.50 | 3.45% | 10,035 |
| Oct 13, 2026 | 4.24 | 4.36 | 4.24 | 4.35 | 4.35 | 0.50% | 4,851 |
| Oct 12, 2026 | 4.19 | 4.33 | 4.18 | 4.33 | 4.33 | 3.30% | 1,271 |
| Oct 9, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -1.87% | 606 |
| Oct 8, 2026 | 4.26 | 4.27 | 4.26 | 4.27 | 4.27 | -0.23% | 972 |
| Oct 7, 2026 | 4.30 | 4.33 | 4.28 | 4.28 | 4.28 | 0.71% | 1,620 |
| Oct 6, 2026 | 4.32 | 4.32 | 4.15 | 4.25 | 4.25 | 2.41% | 4,573 |
| Oct 5, 2026 | 4.15 | 4.23 | 4.15 | 4.15 | 4.15 | 1.97% | 7,902 |
| Oct 2, 2026 | 4.07 | 4.07 | 4.04 | 4.07 | 4.07 | -3.10% | 7,177 |
| Oct 1, 2026 | 4.20 | 4.20 | 4.14 | 4.20 | 4.20 | -0.94% | 6,605 |
| Sep 30, 2026 | 4.32 | 4.35 | 4.24 | 4.24 | 4.24 | -3.20% | 5,607 |
| Sep 29, 2026 | 4.31 | 4.55 | 4.26 | 4.38 | 4.38 | -3.13% | 22,987 |
| Sep 28, 2026 | 4.52 | 4.62 | 4.40 | 4.52 | 4.52 | 6.14% | 5,820 |
| Sep 25, 2026 | 4.30 | 4.30 | 4.26 | 4.26 | 4.26 | -2.52% | 4,765 |
| Sep 23, 2026 | 4.39 | 4.40 | 4.37 | 4.37 | 4.37 | -1.80% | 6,511 |
| Sep 22, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -1.11% | 1,791 |
| Sep 21, 2026 | 4.54 | 4.55 | 4.50 | 4.50 | 4.50 | -4.26% | 1,862 |
| Sep 18, 2026 | 4.50 | 4.70 | 4.50 | 4.70 | 4.70 | 5.62% | 2,608 |
| Sep 17, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -1.33% | 346 |
| Sep 15, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -1.74% | 841 |
| Sep 11, 2026 | 4.52 | 4.60 | 4.52 | 4.59 | 4.59 | -0.22% | 1,900 |
| Sep 10, 2026 | 4.73 | 4.73 | 4.60 | 4.60 | 4.60 | 1.10% | 1,762 |
| Sep 9, 2026 | 4.36 | 4.67 | 4.32 | 4.55 | 4.55 | 4.83% | 11,937 |
| Sep 8, 2026 | 4.29 | 4.43 | 4.28 | 4.34 | 4.34 | -2.03% | 1,955 |
| Sep 4, 2026 | 4.35 | 4.45 | 4.27 | 4.43 | 4.43 | -0.16% | 4,763 |
| Sep 3, 2026 | 4.44 | 4.44 | 4.37 | 4.44 | 4.44 | -0.35% | 7,585 |
| Sep 2, 2026 | 4.75 | 4.75 | 4.45 | 4.45 | 4.45 | 1.19% | 20,594 |
| Sep 1, 2026 | 4.66 | 4.66 | 4.25 | 4.40 | 4.40 | -4.30% | 11,578 |
| Aug 31, 2026 | 4.46 | 4.60 | 4.44 | 4.60 | 4.60 | 7.81% | 3,068 |