Marine Products Corporation (MPX)
NYSE: MPX · Real-Time Price · USD
8.43
+0.04 (0.48%)
Apr 1, 2025, 3:39 PM EDT - Market open
Marine Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 8.32 | 8.46 | 8.32 | 8.43 | - | 0.48% | 7,044 |
| 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 |
| Feb 13, 2025 | 8.99 | 9.04 | 8.85 | 9.03 | 9.03 | 0.89% | 22,663 |
| Feb 12, 2025 | 8.82 | 8.99 | 8.82 | 8.95 | 8.95 | 0.11% | 35,921 |
| Feb 11, 2025 | 8.83 | 8.99 | 8.83 | 8.94 | 8.94 | 0.68% | 24,552 |
| Feb 10, 2025 | 9.45 | 9.45 | 8.81 | 8.88 | 8.88 | -7.98% | 59,309 |
| Feb 7, 2025 | 9.55 | 9.80 | 9.43 | 9.65 | 8.82 | 2.12% | 77,878 |
| Feb 6, 2025 | 9.32 | 9.49 | 9.26 | 9.45 | 8.63 | 2.27% | 36,348 |
| Feb 5, 2025 | 9.18 | 9.30 | 9.05 | 9.24 | 8.44 | 0.76% | 35,335 |
| Feb 4, 2025 | 9.04 | 9.21 | 8.98 | 9.17 | 8.38 | 1.89% | 30,835 |
| Feb 3, 2025 | 9.18 | 9.32 | 8.64 | 9.00 | 8.22 | -4.15% | 113,296 |
| Jan 31, 2025 | 9.30 | 9.56 | 9.27 | 9.39 | 8.58 | -1.05% | 37,478 |
| Jan 30, 2025 | 8.79 | 9.50 | 8.79 | 9.49 | 8.67 | 5.92% | 67,274 |
| Jan 29, 2025 | 9.28 | 9.36 | 8.93 | 8.96 | 8.19 | -2.93% | 25,145 |
| Jan 28, 2025 | 9.33 | 9.33 | 9.17 | 9.23 | 8.43 | - | 23,747 |
| Jan 27, 2025 | 9.11 | 9.31 | 9.11 | 9.23 | 8.43 | 1.10% | 27,817 |
| Jan 24, 2025 | 9.23 | 9.23 | 9.11 | 9.13 | 8.34 | -1.08% | 11,648 |
| Jan 23, 2025 | 8.89 | 9.23 | 8.89 | 9.23 | 8.43 | 3.01% | 34,778 |
| Jan 22, 2025 | 9.01 | 9.10 | 8.93 | 8.96 | 8.19 | -1.21% | 28,282 |
| Jan 21, 2025 | 9.16 | 9.21 | 9.04 | 9.07 | 8.29 | -0.77% | 21,678 |