Marine Petroleum Trust (MARPS)
NASDAQ: MARPS · Real-Time Price · USD
4.720
-0.020 (-0.42%)
At close: Jul 27, 2026, 4:00 PM EDT
4.710
-0.010 (-0.21%)
After-hours: Jul 27, 2026, 4:10 PM EDT
Marine Petroleum Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 4.50 | 4.75 | 4.50 | 4.72 | 4.72 | -0.42% | 2,986 |
| Jul 24, 2026 | 5.04 | 5.04 | 4.69 | 4.74 | 4.74 | -4.91% | 6,530 |
| Jul 23, 2026 | 5.16 | 5.16 | 4.87 | 4.99 | 4.99 | -1.09% | 14,013 |
| Jul 22, 2026 | 5.04 | 5.04 | 5.00 | 5.04 | 5.04 | -0.79% | 3,253 |
| Jul 21, 2026 | 5.09 | 5.10 | 5.06 | 5.08 | 5.08 | 2.42% | 2,756 |
| Jul 20, 2026 | 5.00 | 5.01 | 4.96 | 4.96 | 4.96 | -0.76% | 5,462 |
| Jul 17, 2026 | 4.88 | 5.03 | 4.87 | 5.00 | 5.00 | 0.56% | 15,708 |
| Jul 16, 2026 | 4.82 | 4.97 | 4.82 | 4.97 | 4.97 | 0.61% | 2,724 |
| Jul 15, 2026 | 4.82 | 5.06 | 4.82 | 4.94 | 4.94 | 1.65% | 19,756 |
| Jul 14, 2026 | 4.83 | 4.98 | 4.82 | 4.86 | 4.86 | -0.61% | 15,888 |
| Jul 13, 2026 | 4.79 | 4.94 | 4.67 | 4.89 | 4.89 | 2.30% | 40,404 |
| Jul 10, 2026 | 4.66 | 4.79 | 4.66 | 4.78 | 4.78 | 0.95% | 9,548 |
| Jul 9, 2026 | 4.71 | 4.74 | 4.71 | 4.74 | 4.74 | -0.94% | 8,633 |
| Jul 8, 2026 | 4.83 | 4.88 | 4.70 | 4.78 | 4.78 | 1.48% | 21,617 |
| Jul 7, 2026 | 4.63 | 4.81 | 4.63 | 4.71 | 4.71 | -0.09% | 56,565 |
| Jul 6, 2026 | 4.58 | 4.71 | 4.58 | 4.71 | 4.71 | 2.04% | 13,061 |
| Jul 2, 2026 | 4.64 | 4.64 | 4.57 | 4.62 | 4.62 | 3.83% | 7,976 |
| Jul 1, 2026 | 4.45 | 4.68 | 4.44 | 4.45 | 4.45 | -1.56% | 4,276 |
| Jun 30, 2026 | 4.59 | 4.60 | 4.46 | 4.52 | 4.52 | -1.74% | 6,392 |
| Jun 29, 2026 | 4.48 | 4.60 | 4.35 | 4.60 | 4.60 | 2.68% | 17,042 |
| Jun 26, 2026 | 4.44 | 4.48 | 4.43 | 4.48 | 4.48 | 3.94% | 10,154 |
| Jun 25, 2026 | 4.33 | 4.40 | 4.31 | 4.31 | 4.31 | -1.60% | 3,164 |
| Jun 24, 2026 | 4.41 | 4.45 | 4.30 | 4.38 | 4.38 | -3.74% | 10,222 |
| Jun 23, 2026 | 4.59 | 4.59 | 4.54 | 4.55 | 4.55 | -0.22% | 4,656 |
| Jun 22, 2026 | 4.21 | 4.56 | 4.21 | 4.56 | 4.56 | 7.04% | 10,932 |
| Jun 18, 2026 | 4.34 | 4.34 | 4.26 | 4.26 | 4.26 | -1.73% | 11,479 |
| Jun 17, 2026 | 4.36 | 4.37 | 4.34 | 4.34 | 4.34 | 1.05% | 8,151 |
| Jun 16, 2026 | 4.39 | 4.40 | 4.27 | 4.29 | 4.29 | -0.69% | 4,057 |
| Jun 15, 2026 | 4.58 | 4.58 | 4.30 | 4.32 | 4.32 | -6.80% | 12,422 |
| Jun 12, 2026 | 4.60 | 4.67 | 4.59 | 4.64 | 4.64 | -1.17% | 4,964 |
| Jun 11, 2026 | 4.75 | 4.75 | 4.46 | 4.69 | 4.69 | -1.26% | 39,251 |
| Jun 10, 2026 | 4.70 | 4.80 | 4.59 | 4.75 | 4.75 | 1.06% | 50,265 |
| Jun 9, 2026 | 4.60 | 4.71 | 4.60 | 4.70 | 4.70 | 1.73% | 3,764 |
| Jun 8, 2026 | 4.54 | 4.74 | 4.54 | 4.62 | 4.62 | 1.76% | 5,238 |
| Jun 5, 2026 | 4.90 | 4.90 | 4.54 | 4.54 | 4.54 | -5.61% | 13,978 |
| Jun 4, 2026 | 4.86 | 4.91 | 4.80 | 4.81 | 4.81 | -1.03% | 9,230 |
| Jun 3, 2026 | 4.90 | 4.90 | 4.86 | 4.86 | 4.86 | -1.22% | 1,688 |
| Jun 2, 2026 | 4.96 | 4.97 | 4.90 | 4.92 | 4.92 | -1.07% | 5,553 |
| Jun 1, 2026 | 4.91 | 5.08 | 4.87 | 4.97 | 4.97 | 2.54% | 12,987 |
| May 29, 2026 | 4.94 | 5.01 | 4.79 | 4.85 | 4.85 | -3.84% | 20,059 |
| May 28, 2026 | 5.05 | 5.17 | 4.98 | 5.14 | 5.04 | 3.21% | 17,504 |
| May 27, 2026 | 4.97 | 5.01 | 4.91 | 4.98 | 4.89 | - | 13,431 |
| May 26, 2026 | 4.88 | 5.00 | 4.83 | 4.98 | 4.89 | -0.20% | 20,883 |
| May 22, 2026 | 4.96 | 5.00 | 4.93 | 4.99 | 4.90 | 1.42% | 11,902 |
| May 21, 2026 | 4.98 | 4.98 | 4.85 | 4.92 | 4.83 | -0.81% | 7,745 |
| May 20, 2026 | 4.95 | 4.98 | 4.95 | 4.96 | 4.87 | -0.40% | 1,203 |
| May 19, 2026 | 4.93 | 5.00 | 4.93 | 4.98 | 4.89 | -0.40% | 1,852 |
| May 18, 2026 | 5.01 | 5.01 | 4.92 | 5.00 | 4.91 | - | 4,582 |
| May 15, 2026 | 5.07 | 5.07 | 4.90 | 5.00 | 4.91 | 0.50% | 2,714 |
| May 14, 2026 | 5.00 | 5.05 | 4.86 | 4.98 | 4.88 | -0.50% | 18,631 |