Marine Petroleum Trust (MARPS)
NASDAQ: MARPS · Real-Time Price · USD
4.270
-0.080 (-1.84%)
At close: Oct 23, 2026, 4:00 PM EDT
4.230
-0.040 (-0.94%)
After-hours: Oct 23, 2026, 7:30 PM EDT
Marine Petroleum Trust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |