Marine Petroleum Trust (MARPS)
NASDAQ: MARPS · Real-Time Price · USD
4.900
-0.010 (-0.20%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Marine Petroleum Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.96 | 4.96 | 4.85 | 4.90 | 4.90 | -0.20% | 4,876 |
| Apr 27, 2026 | 4.95 | 5.01 | 4.86 | 4.91 | 4.91 | -0.81% | 12,370 |
| Apr 24, 2026 | 5.04 | 5.04 | 4.91 | 4.95 | 4.95 | -1.88% | 3,871 |
| Apr 23, 2026 | 4.92 | 5.14 | 4.88 | 5.05 | 5.05 | 4.24% | 27,130 |
| Apr 22, 2026 | 5.06 | 5.06 | 4.78 | 4.84 | 4.84 | -3.59% | 32,644 |
| Apr 21, 2026 | 4.78 | 5.15 | 4.78 | 5.02 | 5.02 | 5.02% | 42,303 |
| Apr 20, 2026 | 4.83 | 4.90 | 4.76 | 4.78 | 4.78 | 1.49% | 14,479 |
| Apr 17, 2026 | 4.75 | 4.90 | 4.55 | 4.71 | 4.71 | -3.88% | 26,493 |
| Apr 16, 2026 | 4.95 | 5.02 | 4.90 | 4.90 | 4.90 | -2.00% | 15,916 |
| Apr 15, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 5.00 | - | 4,725 |
| Apr 14, 2026 | 5.11 | 5.18 | 5.00 | 5.00 | 5.00 | -2.72% | 13,077 |
| Apr 13, 2026 | 5.16 | 5.23 | 5.02 | 5.14 | 5.14 | -0.48% | 21,000 |
| Apr 10, 2026 | 4.97 | 5.22 | 4.93 | 5.17 | 5.17 | 2.58% | 18,944 |
| Apr 9, 2026 | 5.03 | 5.20 | 4.99 | 5.04 | 5.04 | 0.30% | 17,454 |
| Apr 8, 2026 | 4.68 | 5.15 | 4.64 | 5.02 | 5.02 | -6.52% | 49,484 |
| Apr 7, 2026 | 5.61 | 5.90 | 5.30 | 5.37 | 5.37 | -2.72% | 80,368 |
| Apr 6, 2026 | 5.65 | 5.90 | 5.51 | 5.52 | 5.52 | -1.78% | 69,628 |
| Apr 2, 2026 | 5.79 | 5.79 | 5.39 | 5.62 | 5.62 | 4.27% | 50,386 |
| Apr 1, 2026 | 5.33 | 5.48 | 5.33 | 5.39 | 5.39 | 1.51% | 9,983 |
| Mar 31, 2026 | 5.74 | 5.91 | 5.26 | 5.31 | 5.31 | -10.30% | 29,612 |
| Mar 30, 2026 | 5.68 | 5.96 | 5.66 | 5.92 | 5.92 | 2.96% | 29,181 |
| Mar 27, 2026 | 5.75 | 5.85 | 5.57 | 5.75 | 5.75 | 0.52% | 37,548 |
| Mar 26, 2026 | 5.21 | 5.81 | 5.17 | 5.72 | 5.72 | 11.72% | 63,719 |
| Mar 25, 2026 | 5.25 | 5.25 | 5.02 | 5.12 | 5.12 | -3.40% | 12,609 |
| Mar 24, 2026 | 5.21 | 5.30 | 5.16 | 5.30 | 5.30 | 2.71% | 20,896 |
| Mar 23, 2026 | 5.19 | 5.31 | 5.00 | 5.16 | 5.16 | -2.82% | 43,824 |
| Mar 20, 2026 | 5.09 | 5.43 | 5.09 | 5.31 | 5.31 | 3.31% | 56,619 |
| Mar 19, 2026 | 5.20 | 5.29 | 5.01 | 5.14 | 5.14 | -1.06% | 58,471 |
| Mar 18, 2026 | 5.18 | 5.31 | 5.01 | 5.20 | 5.20 | 2.67% | 79,955 |
| Mar 17, 2026 | 5.00 | 5.12 | 4.99 | 5.06 | 5.06 | 1.40% | 19,155 |
| Mar 16, 2026 | 5.08 | 5.21 | 4.80 | 4.99 | 4.99 | -2.35% | 42,263 |
| Mar 13, 2026 | 5.29 | 5.32 | 5.02 | 5.11 | 5.11 | -5.19% | 66,294 |
| Mar 12, 2026 | 5.15 | 5.48 | 5.15 | 5.39 | 5.39 | 7.80% | 115,778 |
| Mar 11, 2026 | 4.80 | 5.15 | 4.73 | 5.00 | 5.00 | 1.42% | 81,247 |
| Mar 10, 2026 | 5.14 | 5.14 | 4.60 | 4.93 | 4.93 | -4.46% | 169,719 |
| Mar 9, 2026 | 5.54 | 6.00 | 4.83 | 5.16 | 5.16 | -3.10% | 555,691 |
| Mar 6, 2026 | 6.20 | 6.49 | 5.08 | 5.33 | 5.33 | -5.75% | 292,952 |
| Mar 5, 2026 | 5.23 | 6.30 | 5.23 | 5.65 | 5.65 | 8.65% | 233,042 |
| Mar 4, 2026 | 5.75 | 5.75 | 4.85 | 5.20 | 5.20 | -10.96% | 154,197 |
| Mar 3, 2026 | 5.50 | 6.41 | 5.44 | 5.84 | 5.84 | 12.52% | 466,002 |
| Mar 2, 2026 | 5.62 | 5.83 | 4.86 | 5.19 | 5.19 | 1.57% | 374,477 |
| Feb 27, 2026 | 4.77 | 5.20 | 4.67 | 5.11 | 5.11 | 10.61% | 118,158 |
| Feb 26, 2026 | 4.56 | 4.75 | 4.52 | 4.62 | 4.52 | 2.44% | 40,112 |
| Feb 25, 2026 | 4.55 | 4.62 | 4.47 | 4.51 | 4.41 | 0.67% | 6,052 |
| Feb 24, 2026 | 4.62 | 4.62 | 4.46 | 4.48 | 4.38 | -0.44% | 8,153 |
| Feb 23, 2026 | 4.55 | 4.71 | 4.50 | 4.50 | 4.40 | 0.45% | 39,513 |
| Feb 20, 2026 | 4.69 | 4.85 | 4.43 | 4.48 | 4.38 | -8.76% | 95,286 |
| Feb 19, 2026 | 4.84 | 5.19 | 4.75 | 4.91 | 4.80 | 1.45% | 115,320 |
| Feb 18, 2026 | 4.56 | 4.99 | 4.54 | 4.84 | 4.73 | 9.50% | 79,579 |
| Feb 17, 2026 | 4.43 | 4.46 | 4.31 | 4.42 | 4.32 | 0.91% | 8,705 |