Marine Petroleum Trust (MARPS)
NASDAQ: MARPS · Real-Time Price · USD
4.540
-0.270 (-5.61%)
At close: Jun 5, 2026, 4:00 PM EDT
4.600
+0.060 (1.32%)
After-hours: Jun 5, 2026, 4:58 PM EDT
Marine Petroleum Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 5.04 | 5.04 | 5.00 | 5.00 | 4.91 | 0.68% | 8,323 |
| May 12, 2026 | 4.98 | 5.05 | 4.91 | 4.97 | 4.87 | -0.67% | 11,224 |
| May 11, 2026 | 4.91 | 5.05 | 4.91 | 5.00 | 4.91 | 1.83% | 7,086 |
| May 8, 2026 | 4.89 | 4.93 | 4.83 | 4.91 | 4.82 | 1.24% | 4,725 |
| May 7, 2026 | 4.86 | 4.98 | 4.85 | 4.85 | 4.76 | -1.62% | 3,931 |
| May 6, 2026 | 4.99 | 4.99 | 4.80 | 4.93 | 4.84 | -3.07% | 12,036 |
| May 5, 2026 | 4.95 | 5.09 | 4.95 | 5.09 | 4.99 | 1.31% | 3,006 |
| May 4, 2026 | 5.02 | 5.09 | 4.95 | 5.02 | 4.93 | 0.20% | 7,453 |
| May 1, 2026 | 4.98 | 5.08 | 4.98 | 5.01 | 4.92 | -0.60% | 4,324 |
| Apr 30, 2026 | 5.11 | 5.13 | 5.04 | 5.04 | 4.95 | -2.51% | 7,438 |
| Apr 29, 2026 | 4.96 | 5.28 | 4.95 | 5.17 | 5.07 | 5.51% | 28,695 |
| Apr 28, 2026 | 4.96 | 4.96 | 4.85 | 4.90 | 4.81 | -0.20% | 4,876 |
| Apr 27, 2026 | 4.95 | 5.01 | 4.86 | 4.91 | 4.82 | -0.81% | 12,370 |
| Apr 24, 2026 | 5.04 | 5.04 | 4.91 | 4.95 | 4.86 | -1.88% | 3,871 |
| Apr 23, 2026 | 4.92 | 5.14 | 4.88 | 5.05 | 4.95 | 4.24% | 27,135 |
| Apr 22, 2026 | 5.06 | 5.06 | 4.78 | 4.84 | 4.75 | -3.59% | 32,644 |
| Apr 21, 2026 | 4.78 | 5.15 | 4.78 | 5.02 | 4.93 | 5.02% | 42,328 |
| Apr 20, 2026 | 4.83 | 4.90 | 4.76 | 4.78 | 4.69 | 1.49% | 14,479 |
| Apr 17, 2026 | 4.75 | 4.90 | 4.55 | 4.71 | 4.62 | -3.88% | 26,504 |
| Apr 16, 2026 | 4.95 | 5.02 | 4.90 | 4.90 | 4.81 | -2.00% | 15,916 |
| Apr 15, 2026 | 5.05 | 5.05 | 5.00 | 5.00 | 4.91 | - | 4,755 |
| Apr 14, 2026 | 5.11 | 5.18 | 5.00 | 5.00 | 4.91 | -2.72% | 13,078 |
| Apr 13, 2026 | 5.16 | 5.23 | 5.02 | 5.14 | 5.04 | -0.48% | 21,000 |
| Apr 10, 2026 | 4.97 | 5.22 | 4.93 | 5.17 | 5.07 | 2.58% | 18,944 |
| Apr 9, 2026 | 5.03 | 5.20 | 4.99 | 5.04 | 4.94 | 0.30% | 17,454 |
| Apr 8, 2026 | 4.68 | 5.15 | 4.64 | 5.02 | 4.93 | -6.52% | 49,512 |
| Apr 7, 2026 | 5.61 | 5.90 | 5.30 | 5.37 | 5.27 | -2.72% | 88,849 |
| Apr 6, 2026 | 5.65 | 5.90 | 5.51 | 5.52 | 5.42 | -1.78% | 75,669 |
| Apr 2, 2026 | 5.79 | 5.79 | 5.39 | 5.62 | 5.51 | 4.27% | 50,386 |
| Apr 1, 2026 | 5.33 | 5.48 | 5.33 | 5.39 | 5.29 | 1.51% | 9,983 |
| Mar 31, 2026 | 5.74 | 5.91 | 5.26 | 5.31 | 5.21 | -10.30% | 29,616 |
| Mar 30, 2026 | 5.68 | 5.96 | 5.66 | 5.92 | 5.81 | 2.96% | 29,181 |
| Mar 27, 2026 | 5.75 | 5.85 | 5.57 | 5.75 | 5.64 | 0.52% | 37,548 |
| Mar 26, 2026 | 5.21 | 5.81 | 5.17 | 5.72 | 5.61 | 11.72% | 63,719 |