Marine Petroleum Trust (MARPS)
NASDAQ: MARPS · Real-Time Price · USD
4.070
-0.130 (-3.10%)
At close: Oct 2, 2026, 4:00 PM EDT
4.200
+0.130 (3.19%)
Pre-market: Oct 5, 2026, 7:00 AM EDT
Marine Petroleum Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 6,604 |
| 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% | 5,816 |
| Sep 25, 2026 | 4.30 | 4.30 | 4.26 | 4.26 | 4.26 | -2.52% | 4,764 |
| Sep 23, 2026 | 4.39 | 4.40 | 4.37 | 4.37 | 4.37 | -1.80% | 6,011 |
| 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% | 1,860 |
| Sep 18, 2026 | 4.50 | 4.70 | 4.50 | 4.70 | 4.70 | 5.62% | 2,607 |
| 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% | 11,934 |
| 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 |
| Aug 28, 2026 | 4.53 | 4.60 | 4.36 | 4.36 | 4.26 | -3.96% | 4,017 |
| Aug 27, 2026 | 4.82 | 4.82 | 4.33 | 4.54 | 4.44 | -7.72% | 26,057 |
| Aug 26, 2026 | 4.93 | 4.93 | 4.92 | 4.92 | 4.81 | 0.41% | 6,018 |
| Aug 25, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.79 | 0.34% | 386 |
| Aug 24, 2026 | 4.78 | 4.88 | 4.78 | 4.88 | 4.78 | 0.17% | 777 |
| Aug 21, 2026 | 4.88 | 4.88 | 4.75 | 4.88 | 4.77 | 0.52% | 1,978 |
| Aug 20, 2026 | 4.77 | 4.85 | 4.77 | 4.85 | 4.74 | 1.68% | 3,093 |
| Aug 19, 2026 | 4.79 | 4.79 | 4.77 | 4.77 | 4.67 | 0.42% | 833 |
| Aug 18, 2026 | 4.79 | 4.79 | 4.74 | 4.75 | 4.65 | -0.74% | 2,839 |
| Aug 17, 2026 | 4.89 | 4.89 | 4.79 | 4.79 | 4.68 | 1.60% | 787 |
| Aug 14, 2026 | 4.70 | 4.76 | 4.69 | 4.71 | 4.61 | -0.84% | 4,668 |
| Aug 13, 2026 | 4.80 | 4.83 | 4.68 | 4.75 | 4.65 | -2.74% | 2,052 |
| Aug 12, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.78 | 0.80% | 630 |
| Aug 11, 2026 | 4.88 | 4.88 | 4.85 | 4.85 | 4.74 | 0.31% | 543 |
| Aug 10, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | 4.72 | 0.42% | 856 |
| Aug 7, 2026 | 4.88 | 4.92 | 4.80 | 4.81 | 4.70 | -1.14% | 8,002 |
| Aug 6, 2026 | 4.94 | 4.94 | 4.87 | 4.87 | 4.76 | 1.16% | 446 |
| Aug 5, 2026 | 4.90 | 4.90 | 4.81 | 4.81 | 4.70 | 0.52% | 3,457 |
| Aug 4, 2026 | 4.79 | 4.82 | 4.69 | 4.79 | 4.68 | 0.74% | 3,216 |
| Aug 3, 2026 | 4.77 | 4.77 | 4.70 | 4.75 | 4.65 | 0.21% | 5,071 |
| Jul 31, 2026 | 4.89 | 4.89 | 4.74 | 4.74 | 4.64 | -0.84% | 3,746 |
| Jul 30, 2026 | 4.82 | 4.82 | 4.78 | 4.78 | 4.68 | 0.18% | 615 |
| Jul 29, 2026 | 4.68 | 4.82 | 4.66 | 4.77 | 4.67 | 3.95% | 7,536 |
| Jul 28, 2026 | 4.59 | 4.80 | 4.59 | 4.59 | 4.49 | -2.75% | 2,202 |
| Jul 27, 2026 | 4.50 | 4.75 | 4.50 | 4.72 | 4.62 | -0.42% | 2,986 |
| Jul 24, 2026 | 5.04 | 5.04 | 4.69 | 4.74 | 4.64 | -4.91% | 6,574 |
| Jul 23, 2026 | 5.16 | 5.16 | 4.87 | 4.99 | 4.88 | -1.09% | 14,013 |
| Jul 22, 2026 | 5.04 | 5.04 | 5.00 | 5.04 | 4.93 | -0.79% | 3,253 |
| Jul 21, 2026 | 5.09 | 5.10 | 5.06 | 5.08 | 4.97 | 2.42% | 2,756 |