Marine Products Corporation (MPX)
NYSE: MPX · Real-Time Price · USD
8.47
-0.15 (-1.74%)
Apr 28, 2025, 4:00 PM EDT - Market closed
Marine Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 8.57 | 8.58 | 8.33 | 8.47 | 8.47 | -1.74% | 25,324 |
| Apr 25, 2025 | 8.53 | 8.62 | 8.35 | 8.62 | 8.62 | 0.70% | 14,331 |
| Apr 24, 2025 | 8.51 | 8.63 | 8.36 | 8.56 | 8.56 | -0.47% | 17,568 |
| Apr 23, 2025 | 8.83 | 9.04 | 8.48 | 8.60 | 8.60 | -1.04% | 20,213 |
| Apr 22, 2025 | 8.43 | 8.84 | 8.42 | 8.69 | 8.69 | 3.45% | 19,188 |
| Apr 21, 2025 | 8.14 | 8.40 | 8.08 | 8.40 | 8.40 | 1.69% | 15,676 |
| Apr 17, 2025 | 8.06 | 8.28 | 7.95 | 8.26 | 8.26 | 2.23% | 17,024 |
| Apr 16, 2025 | 8.08 | 8.15 | 7.91 | 8.08 | 8.08 | - | 15,857 |
| Apr 15, 2025 | 8.16 | 8.29 | 7.96 | 8.08 | 8.08 | -1.94% | 22,790 |
| Apr 14, 2025 | 8.11 | 8.35 | 7.98 | 8.24 | 8.24 | 2.49% | 20,062 |
| Apr 11, 2025 | 7.98 | 8.10 | 7.88 | 8.04 | 8.04 | 0.25% | 14,713 |
| Apr 10, 2025 | 8.30 | 8.40 | 7.85 | 8.02 | 8.02 | -4.75% | 28,341 |
| Apr 9, 2025 | 7.58 | 8.71 | 7.49 | 8.42 | 8.42 | 10.94% | 90,153 |
| Apr 8, 2025 | 7.95 | 8.10 | 7.54 | 7.59 | 7.59 | -3.44% | 38,854 |
| Apr 7, 2025 | 7.66 | 8.08 | 7.54 | 7.86 | 7.86 | -1.01% | 42,244 |
| Apr 4, 2025 | 7.89 | 7.95 | 7.50 | 7.94 | 7.94 | -1.00% | 66,208 |
| Apr 3, 2025 | 8.27 | 8.27 | 7.89 | 8.02 | 8.02 | -4.75% | 51,411 |
| Apr 2, 2025 | 8.37 | 8.44 | 8.33 | 8.42 | 8.42 | 0.24% | 16,004 |
| Apr 1, 2025 | 8.32 | 8.48 | 8.32 | 8.40 | 8.40 | 0.12% | 21,975 |
| Mar 31, 2025 | 8.37 | 8.46 | 8.25 | 8.39 | 8.39 | 0.12% | 26,388 |
| Mar 28, 2025 | 8.52 | 8.52 | 8.24 | 8.38 | 8.38 | -1.87% | 21,644 |
| Mar 27, 2025 | 8.48 | 8.54 | 8.35 | 8.54 | 8.54 | 1.43% | 18,038 |
| Mar 26, 2025 | 8.19 | 8.45 | 8.19 | 8.42 | 8.42 | 2.81% | 19,917 |
| Mar 25, 2025 | 8.46 | 8.46 | 8.19 | 8.19 | 8.19 | -3.19% | 23,948 |
| Mar 24, 2025 | 8.37 | 8.46 | 8.35 | 8.46 | 8.46 | 2.42% | 15,389 |
| Mar 21, 2025 | 8.10 | 8.30 | 8.10 | 8.26 | 8.26 | 0.73% | 40,166 |
| Mar 20, 2025 | 8.43 | 8.47 | 8.17 | 8.20 | 8.20 | -2.73% | 30,004 |
| Mar 19, 2025 | 8.48 | 8.48 | 8.35 | 8.43 | 8.43 | -0.12% | 29,274 |
| Mar 18, 2025 | 8.37 | 8.47 | 8.37 | 8.44 | 8.44 | 0.60% | 21,870 |
| Mar 17, 2025 | 8.29 | 8.44 | 8.29 | 8.39 | 8.39 | -0.12% | 34,687 |
| Mar 14, 2025 | 8.50 | 8.50 | 8.30 | 8.40 | 8.40 | -0.47% | 23,337 |
| Mar 13, 2025 | 8.50 | 8.56 | 8.38 | 8.44 | 8.44 | -0.82% | 16,650 |
| Mar 12, 2025 | 8.52 | 8.52 | 8.39 | 8.51 | 8.51 | -0.47% | 24,009 |
| Mar 11, 2025 | 8.55 | 8.60 | 8.30 | 8.55 | 8.55 | 0.12% | 35,202 |
| Mar 10, 2025 | 8.82 | 8.93 | 8.51 | 8.54 | 8.54 | -3.17% | 27,904 |
| Mar 7, 2025 | 8.29 | 8.89 | 8.22 | 8.82 | 8.82 | 5.76% | 26,280 |
| Mar 6, 2025 | 8.34 | 8.50 | 8.30 | 8.34 | 8.34 | -0.60% | 48,783 |
| Mar 5, 2025 | 8.51 | 8.51 | 8.31 | 8.39 | 8.39 | -0.83% | 28,829 |
| Mar 4, 2025 | 8.41 | 8.51 | 8.37 | 8.46 | 8.46 | -0.24% | 30,740 |
| Mar 3, 2025 | 8.59 | 8.74 | 8.43 | 8.48 | 8.48 | -1.40% | 29,684 |
| Feb 28, 2025 | 8.55 | 8.62 | 8.52 | 8.60 | 8.60 | 1.06% | 26,037 |
| Feb 27, 2025 | 8.80 | 8.80 | 8.50 | 8.51 | 8.51 | -2.85% | 33,016 |
| Feb 26, 2025 | 8.62 | 8.77 | 8.58 | 8.76 | 8.76 | 1.62% | 34,148 |
| Feb 25, 2025 | 8.59 | 8.73 | 8.53 | 8.62 | 8.62 | 0.35% | 26,006 |
| Feb 24, 2025 | 8.67 | 8.67 | 8.54 | 8.59 | 8.59 | - | 25,730 |
| Feb 21, 2025 | 8.77 | 8.77 | 8.55 | 8.59 | 8.59 | -0.92% | 28,757 |
| Feb 20, 2025 | 8.68 | 8.70 | 8.54 | 8.67 | 8.67 | -0.69% | 22,722 |
| Feb 19, 2025 | 8.75 | 8.85 | 8.69 | 8.73 | 8.73 | -1.69% | 32,217 |
| Feb 18, 2025 | 8.84 | 8.89 | 8.75 | 8.88 | 8.88 | -0.11% | 27,647 |
| Feb 14, 2025 | 9.01 | 9.01 | 8.84 | 8.89 | 8.89 | -1.55% | 20,118 |