Marine Products Corporation (MPX)
NYSE: MPX · Real-Time Price · USD
7.61
-0.15 (-1.93%)
Feb 27, 2026, 2:21 PM EST - Market open
Marine Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 7.69 | 7.72 | 7.61 | 7.64 | - | -1.61% | 25,085 |
| Feb 26, 2026 | 7.84 | 7.84 | 7.73 | 7.76 | 7.76 | -0.51% | 24,920 |
| Feb 25, 2026 | 7.77 | 7.80 | 7.69 | 7.80 | 7.80 | -0.26% | 27,147 |
| Feb 24, 2026 | 7.75 | 7.95 | 7.75 | 7.82 | 7.82 | 0.39% | 28,741 |
| Feb 23, 2026 | 7.86 | 7.89 | 7.73 | 7.79 | 7.79 | -1.27% | 88,650 |
| Feb 20, 2026 | 7.89 | 8.04 | 7.78 | 7.89 | 7.89 | -0.38% | 57,839 |
| Feb 19, 2026 | 7.84 | 7.94 | 7.75 | 7.92 | 7.92 | 0.38% | 71,785 |
| Feb 18, 2026 | 7.80 | 8.00 | 7.80 | 7.89 | 7.89 | 0.64% | 51,018 |
| Feb 17, 2026 | 7.89 | 8.01 | 7.84 | 7.84 | 7.84 | -1.75% | 63,460 |
| Feb 13, 2026 | 7.80 | 8.07 | 7.80 | 7.98 | 7.98 | 1.27% | 35,830 |
| Feb 12, 2026 | 7.98 | 8.10 | 7.81 | 7.88 | 7.88 | -2.11% | 62,412 |
| Feb 11, 2026 | 8.00 | 8.13 | 7.86 | 8.05 | 8.05 | 0.63% | 64,227 |
| Feb 10, 2026 | 8.02 | 8.22 | 8.00 | 8.00 | 8.00 | -0.99% | 102,940 |
| Feb 9, 2026 | 8.41 | 8.41 | 8.08 | 8.08 | 7.94 | -1.70% | 204,377 |
| Feb 6, 2026 | 8.15 | 8.45 | 8.15 | 8.22 | 8.08 | -0.36% | 91,450 |
| Feb 5, 2026 | 8.18 | 8.97 | 8.15 | 8.25 | 8.11 | -17.00% | 205,167 |
| Feb 4, 2026 | 10.00 | 10.00 | 9.70 | 9.94 | 9.77 | 0.30% | 33,796 |
| Feb 3, 2026 | 9.74 | 9.94 | 9.70 | 9.91 | 9.74 | 1.54% | 25,512 |
| Feb 2, 2026 | 9.71 | 9.96 | 9.49 | 9.76 | 9.59 | 1.04% | 34,946 |
| Jan 30, 2026 | 9.66 | 9.74 | 9.23 | 9.66 | 9.49 | - | 21,921 |
| Jan 29, 2026 | 9.40 | 9.66 | 9.36 | 9.66 | 9.49 | 2.33% | 15,544 |
| Jan 28, 2026 | 9.61 | 9.70 | 9.29 | 9.44 | 9.28 | -2.68% | 17,688 |
| Jan 27, 2026 | 9.23 | 9.72 | 9.20 | 9.70 | 9.53 | 4.86% | 32,350 |
| Jan 26, 2026 | 9.57 | 9.57 | 9.25 | 9.25 | 9.09 | -3.95% | 31,174 |
| Jan 23, 2026 | 9.63 | 9.68 | 9.27 | 9.63 | 9.46 | -0.93% | 19,798 |
| Jan 22, 2026 | 9.49 | 9.75 | 9.24 | 9.72 | 9.55 | 2.32% | 19,216 |
| Jan 21, 2026 | 9.12 | 9.52 | 9.12 | 9.50 | 9.34 | 4.17% | 20,122 |
| Jan 20, 2026 | 9.49 | 9.49 | 9.10 | 9.12 | 8.96 | -3.49% | 18,729 |
| Jan 16, 2026 | 9.53 | 9.53 | 9.44 | 9.45 | 9.29 | -0.53% | 12,258 |
| Jan 15, 2026 | 9.42 | 9.58 | 9.39 | 9.50 | 9.34 | 0.64% | 19,746 |
| Jan 14, 2026 | 9.25 | 9.55 | 9.18 | 9.44 | 9.28 | 2.05% | 14,859 |
| Jan 13, 2026 | 9.67 | 9.67 | 9.25 | 9.25 | 9.09 | -3.24% | 13,957 |
| Jan 12, 2026 | 9.39 | 9.68 | 9.23 | 9.56 | 9.39 | 0.95% | 22,144 |
| Jan 9, 2026 | 9.36 | 9.50 | 9.34 | 9.47 | 9.31 | 0.32% | 23,927 |
| Jan 8, 2026 | 9.11 | 9.48 | 9.11 | 9.44 | 9.28 | 3.28% | 21,441 |
| Jan 7, 2026 | 9.13 | 9.21 | 8.85 | 9.14 | 8.98 | -0.33% | 22,733 |
| Jan 6, 2026 | 8.93 | 9.19 | 8.87 | 9.17 | 9.01 | 2.12% | 31,080 |
| Jan 5, 2026 | 8.77 | 9.10 | 8.76 | 8.98 | 8.82 | 2.39% | 20,802 |
| Jan 2, 2026 | 8.76 | 8.79 | 8.62 | 8.77 | 8.62 | 0.11% | 25,060 |
| Dec 31, 2025 | 8.88 | 8.88 | 8.73 | 8.76 | 8.61 | -2.12% | 11,513 |
| Dec 30, 2025 | 9.02 | 9.14 | 8.95 | 8.95 | 8.79 | -0.67% | 17,712 |
| Dec 29, 2025 | 8.86 | 9.02 | 8.68 | 9.01 | 8.85 | 1.46% | 16,784 |
| Dec 26, 2025 | 9.06 | 9.07 | 8.86 | 8.88 | 8.73 | -2.42% | 27,542 |
| Dec 24, 2025 | 9.35 | 9.39 | 9.10 | 9.10 | 8.94 | -1.94% | 11,039 |
| Dec 23, 2025 | 9.05 | 10.08 | 9.04 | 9.28 | 9.12 | 1.75% | 65,729 |
| Dec 22, 2025 | 9.05 | 9.23 | 9.00 | 9.12 | 8.96 | 0.11% | 52,297 |
| Dec 19, 2025 | 9.01 | 9.13 | 8.91 | 9.11 | 8.95 | 1.22% | 76,573 |
| Dec 18, 2025 | 9.05 | 9.18 | 9.00 | 9.00 | 8.84 | -0.22% | 32,232 |
| Dec 17, 2025 | 8.79 | 9.04 | 8.77 | 9.02 | 8.86 | 2.50% | 19,872 |
| Dec 16, 2025 | 8.76 | 8.90 | 8.66 | 8.80 | 8.65 | 1.03% | 23,290 |