Marine Products Corporation (MPX)
NYSE: MPX · Real-Time Price · USD
9.91
+0.15 (1.54%)
At close: Feb 3, 2026, 4:00 PM EST
9.91
0.00 (0.00%)
After-hours: Feb 3, 2026, 4:10 PM EST
Marine Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 9.74 | 9.82 | 9.70 | 9.82 | - | 0.61% | 13,436 |
| Feb 2, 2026 | 9.71 | 9.96 | 9.49 | 9.76 | 9.76 | 1.04% | 34,928 |
| Jan 30, 2026 | 9.66 | 9.74 | 9.23 | 9.66 | 9.66 | - | 21,887 |
| Jan 29, 2026 | 9.40 | 9.66 | 9.36 | 9.66 | 9.66 | 2.33% | 15,544 |
| Jan 28, 2026 | 9.61 | 9.70 | 9.29 | 9.44 | 9.44 | -2.68% | 17,688 |
| Jan 27, 2026 | 9.23 | 9.72 | 9.20 | 9.70 | 9.70 | 4.86% | 32,349 |
| Jan 26, 2026 | 9.57 | 9.57 | 9.25 | 9.25 | 9.25 | -3.95% | 31,174 |
| Jan 23, 2026 | 9.63 | 9.68 | 9.27 | 9.63 | 9.63 | -0.93% | 19,798 |
| Jan 22, 2026 | 9.49 | 9.75 | 9.24 | 9.72 | 9.72 | 2.32% | 19,212 |
| Jan 21, 2026 | 9.12 | 9.52 | 9.12 | 9.50 | 9.50 | 4.17% | 20,122 |
| Jan 20, 2026 | 9.49 | 9.49 | 9.10 | 9.12 | 9.12 | -3.49% | 18,720 |
| Jan 16, 2026 | 9.53 | 9.53 | 9.44 | 9.45 | 9.45 | -0.53% | 12,258 |
| Jan 15, 2026 | 9.42 | 9.58 | 9.39 | 9.50 | 9.50 | 0.64% | 19,746 |
| Jan 14, 2026 | 9.25 | 9.55 | 9.18 | 9.44 | 9.44 | 2.05% | 14,859 |
| Jan 13, 2026 | 9.67 | 9.67 | 9.25 | 9.25 | 9.25 | -3.24% | 13,957 |
| Jan 12, 2026 | 9.39 | 9.68 | 9.23 | 9.56 | 9.56 | 0.95% | 22,144 |
| Jan 9, 2026 | 9.36 | 9.50 | 9.34 | 9.47 | 9.47 | 0.32% | 23,927 |
| Jan 8, 2026 | 9.11 | 9.48 | 9.11 | 9.44 | 9.44 | 3.28% | 21,437 |
| Jan 7, 2026 | 9.13 | 9.21 | 8.85 | 9.14 | 9.14 | -0.33% | 22,733 |
| Jan 6, 2026 | 8.93 | 9.19 | 8.87 | 9.17 | 9.17 | 2.12% | 31,080 |
| Jan 5, 2026 | 8.77 | 9.10 | 8.76 | 8.98 | 8.98 | 2.39% | 20,802 |
| Jan 2, 2026 | 8.76 | 8.79 | 8.62 | 8.77 | 8.77 | 0.11% | 20,659 |
| Dec 31, 2025 | 8.88 | 8.88 | 8.73 | 8.76 | 8.76 | -2.12% | 11,113 |
| Dec 30, 2025 | 9.02 | 9.14 | 8.95 | 8.95 | 8.95 | -0.67% | 17,512 |
| Dec 29, 2025 | 8.86 | 9.02 | 8.68 | 9.01 | 9.01 | 1.46% | 16,680 |
| Dec 26, 2025 | 9.06 | 9.07 | 8.86 | 8.88 | 8.88 | -2.42% | 27,342 |
| Dec 24, 2025 | 9.35 | 9.39 | 9.10 | 9.10 | 9.10 | -1.94% | 10,539 |
| Dec 23, 2025 | 9.05 | 10.08 | 9.04 | 9.28 | 9.28 | 1.75% | 65,629 |
| Dec 22, 2025 | 9.05 | 9.23 | 9.00 | 9.12 | 9.12 | 0.11% | 52,096 |
| Dec 19, 2025 | 9.01 | 9.13 | 8.91 | 9.11 | 9.11 | 1.22% | 75,470 |
| Dec 18, 2025 | 9.05 | 9.18 | 9.00 | 9.00 | 9.00 | -0.22% | 32,232 |
| Dec 17, 2025 | 8.79 | 9.04 | 8.77 | 9.02 | 9.02 | 2.50% | 19,872 |
| Dec 16, 2025 | 8.76 | 8.90 | 8.66 | 8.80 | 8.80 | 1.03% | 23,290 |
| Dec 15, 2025 | 8.94 | 8.95 | 8.67 | 8.71 | 8.71 | -2.90% | 29,682 |
| Dec 12, 2025 | 8.69 | 9.11 | 8.69 | 8.97 | 8.97 | 2.28% | 31,554 |
| Dec 11, 2025 | 8.50 | 8.88 | 8.48 | 8.77 | 8.77 | 3.66% | 30,450 |
| Dec 10, 2025 | 8.32 | 8.74 | 8.32 | 8.46 | 8.46 | 2.17% | 247,909 |
| Dec 9, 2025 | 8.19 | 8.49 | 8.19 | 8.28 | 8.28 | 2.22% | 24,058 |
| Dec 8, 2025 | 8.71 | 8.75 | 8.06 | 8.10 | 8.10 | -7.00% | 39,616 |
| Dec 5, 2025 | 8.57 | 8.75 | 8.50 | 8.71 | 8.71 | 1.87% | 21,869 |
| Dec 4, 2025 | 8.47 | 8.57 | 8.39 | 8.55 | 8.55 | - | 27,958 |
| Dec 3, 2025 | 8.38 | 8.61 | 8.33 | 8.55 | 8.55 | 3.26% | 24,703 |
| Dec 2, 2025 | 8.34 | 8.39 | 8.20 | 8.28 | 8.28 | -0.84% | 14,131 |
| Dec 1, 2025 | 8.47 | 8.48 | 8.35 | 8.35 | 8.35 | -1.42% | 8,105 |
| Nov 28, 2025 | 8.48 | 8.53 | 8.12 | 8.47 | 8.47 | 0.71% | 13,923 |
| Nov 26, 2025 | 8.56 | 8.60 | 8.40 | 8.41 | 8.41 | -2.44% | 17,933 |
| Nov 25, 2025 | 8.48 | 8.64 | 8.48 | 8.62 | 8.62 | 2.62% | 13,599 |
| Nov 24, 2025 | 8.46 | 8.52 | 8.28 | 8.40 | 8.40 | -0.47% | 20,567 |
| Nov 21, 2025 | 8.14 | 8.44 | 8.14 | 8.44 | 8.44 | 2.93% | 25,370 |
| Nov 20, 2025 | 8.08 | 8.23 | 7.90 | 8.20 | 8.20 | 1.23% | 28,818 |