Marine Petroleum Trust (MARPS)
NASDAQ: MARPS · Real-Time Price · USD
5.00
0.00 (0.00%)
At close: May 18, 2026, 4:00 PM EDT
5.02
+0.02 (0.36%)
After-hours: May 18, 2026, 4:47 PM EDT
Marine Petroleum Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 5.01 | 5.01 | 4.92 | 5.00 | 5.00 | - | 4,536 |
| May 15, 2026 | 5.07 | 5.07 | 4.90 | 5.00 | 5.00 | 0.50% | 2,714 |
| May 14, 2026 | 5.00 | 5.05 | 4.86 | 4.98 | 4.98 | -0.50% | 18,631 |
| May 13, 2026 | 5.04 | 5.04 | 5.00 | 5.00 | 5.00 | 0.68% | 8,323 |
| May 12, 2026 | 4.98 | 5.05 | 4.91 | 4.97 | 4.97 | -0.68% | 11,224 |
| May 11, 2026 | 4.91 | 5.05 | 4.91 | 5.00 | 5.00 | 1.83% | 7,086 |
| May 8, 2026 | 4.89 | 4.93 | 4.83 | 4.91 | 4.91 | 1.24% | 4,725 |
| May 7, 2026 | 4.86 | 4.98 | 4.85 | 4.85 | 4.85 | -1.62% | 3,931 |
| May 6, 2026 | 4.99 | 4.99 | 4.80 | 4.93 | 4.93 | -3.07% | 12,036 |
| May 5, 2026 | 4.95 | 5.09 | 4.95 | 5.09 | 5.09 | 1.31% | 3,006 |
| May 4, 2026 | 5.02 | 5.09 | 4.95 | 5.02 | 5.02 | 0.20% | 7,453 |
| May 1, 2026 | 4.98 | 5.08 | 4.98 | 5.01 | 5.01 | -0.60% | 4,324 |
| Apr 30, 2026 | 5.11 | 5.13 | 5.04 | 5.04 | 5.04 | -2.51% | 7,438 |
| Apr 29, 2026 | 4.96 | 5.28 | 4.95 | 5.17 | 5.17 | 5.51% | 28,695 |
| 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% | 27,135 |
| 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% | 42,328 |
| 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% | 26,504 |
| 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 | - | 4,755 |
| Apr 14, 2026 | 5.11 | 5.18 | 5.00 | 5.00 | 5.00 | -2.72% | 13,078 |
| 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% | 49,512 |
| Apr 7, 2026 | 5.61 | 5.90 | 5.30 | 5.37 | 5.37 | -2.72% | 88,849 |
| Apr 6, 2026 | 5.65 | 5.90 | 5.51 | 5.52 | 5.52 | -1.78% | 75,669 |
| 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% | 29,616 |
| 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 |