Marine Products Corporation (MPX)
NYSE: MPX · Real-Time Price · USD
8.55
+0.27 (3.26%)
Dec 3, 2025, 4:00 PM EST - Market closed
Marine Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 14,123 |
| 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% | 20,553 |
| Nov 21, 2025 | 8.14 | 8.44 | 8.14 | 8.44 | 8.44 | 2.93% | 25,362 |
| Nov 20, 2025 | 8.08 | 8.23 | 7.90 | 8.20 | 8.20 | 1.23% | 28,818 |
| Nov 19, 2025 | 8.19 | 8.23 | 8.07 | 8.10 | 8.10 | -1.82% | 21,979 |
| Nov 18, 2025 | 8.24 | 8.33 | 8.21 | 8.25 | 8.25 | 0.61% | 8,656 |
| Nov 17, 2025 | 8.33 | 8.35 | 8.15 | 8.20 | 8.20 | -2.73% | 23,641 |
| Nov 14, 2025 | 8.56 | 8.56 | 8.35 | 8.43 | 8.43 | -1.75% | 13,235 |
| Nov 13, 2025 | 8.33 | 8.62 | 8.33 | 8.58 | 8.58 | 1.90% | 14,756 |
| Nov 12, 2025 | 8.56 | 8.56 | 8.42 | 8.42 | 8.42 | - | 8,804 |
| Nov 11, 2025 | 8.35 | 8.48 | 8.35 | 8.42 | 8.42 | -0.47% | 13,983 |
| Nov 10, 2025 | 8.62 | 8.64 | 8.40 | 8.46 | 8.46 | -2.65% | 14,516 |
| Nov 7, 2025 | 8.72 | 8.85 | 8.67 | 8.69 | 8.55 | -0.23% | 30,102 |
| Nov 6, 2025 | 8.67 | 8.87 | 8.60 | 8.71 | 8.57 | 0.69% | 38,617 |
| Nov 5, 2025 | 8.46 | 8.65 | 8.41 | 8.65 | 8.51 | 3.59% | 42,480 |
| Nov 4, 2025 | 8.46 | 8.54 | 8.31 | 8.35 | 8.22 | -3.47% | 44,257 |
| Nov 3, 2025 | 8.38 | 8.67 | 8.30 | 8.65 | 8.51 | 2.37% | 25,611 |
| Oct 31, 2025 | 8.50 | 8.55 | 8.36 | 8.45 | 8.31 | -1.17% | 18,724 |
| Oct 30, 2025 | 8.50 | 8.75 | 8.50 | 8.55 | 8.41 | 0.35% | 24,281 |
| Oct 29, 2025 | 9.00 | 9.00 | 8.50 | 8.52 | 8.38 | -5.33% | 11,423 |
| Oct 28, 2025 | 8.89 | 9.02 | 8.71 | 9.00 | 8.86 | - | 19,336 |
| Oct 27, 2025 | 9.12 | 9.12 | 8.88 | 9.00 | 8.86 | -0.99% | 24,103 |
| Oct 24, 2025 | 9.11 | 9.25 | 9.01 | 9.09 | 8.94 | 0.33% | 14,835 |
| Oct 23, 2025 | 8.99 | 9.06 | 8.89 | 9.06 | 8.91 | 0.89% | 21,130 |
| Oct 22, 2025 | 8.79 | 9.00 | 8.70 | 8.98 | 8.84 | 2.63% | 40,169 |
| Oct 21, 2025 | 8.50 | 8.77 | 8.45 | 8.75 | 8.61 | 1.74% | 27,489 |
| Oct 20, 2025 | 8.68 | 8.70 | 8.53 | 8.60 | 8.46 | -0.58% | 14,829 |
| Oct 17, 2025 | 8.77 | 8.80 | 8.61 | 8.65 | 8.51 | -1.37% | 13,404 |
| Oct 16, 2025 | 8.82 | 8.82 | 8.55 | 8.77 | 8.63 | -0.57% | 13,043 |
| Oct 15, 2025 | 8.72 | 8.82 | 8.69 | 8.82 | 8.68 | 1.26% | 12,548 |
| Oct 14, 2025 | 8.43 | 8.86 | 8.43 | 8.71 | 8.57 | 1.40% | 28,773 |
| Oct 13, 2025 | 8.28 | 8.67 | 8.26 | 8.59 | 8.45 | 4.00% | 37,150 |
| Oct 10, 2025 | 8.58 | 8.58 | 8.26 | 8.26 | 8.13 | -4.29% | 15,651 |
| Oct 9, 2025 | 8.57 | 8.70 | 8.49 | 8.63 | 8.49 | 1.53% | 26,432 |
| Oct 8, 2025 | 8.53 | 8.88 | 8.50 | 8.50 | 8.36 | -0.82% | 16,610 |
| Oct 7, 2025 | 8.50 | 8.75 | 8.50 | 8.57 | 8.43 | 0.23% | 22,408 |
| Oct 6, 2025 | 8.80 | 8.84 | 8.50 | 8.55 | 8.41 | -3.06% | 20,246 |
| Oct 3, 2025 | 8.78 | 8.97 | 8.71 | 8.82 | 8.68 | 1.03% | 29,545 |
| Oct 2, 2025 | 8.89 | 8.96 | 8.63 | 8.73 | 8.59 | -1.69% | 24,840 |
| Oct 1, 2025 | 8.82 | 9.02 | 8.81 | 8.88 | 8.74 | 0.11% | 11,560 |
| Sep 30, 2025 | 8.80 | 8.93 | 8.77 | 8.87 | 8.73 | -0.34% | 12,950 |
| Sep 29, 2025 | 9.24 | 9.38 | 8.81 | 8.90 | 8.76 | -3.68% | 27,767 |
| Sep 26, 2025 | 9.13 | 9.26 | 9.13 | 9.24 | 9.09 | 1.09% | 10,092 |
| Sep 25, 2025 | 8.96 | 9.19 | 8.85 | 9.14 | 8.99 | 0.22% | 18,482 |
| Sep 24, 2025 | 9.09 | 9.17 | 8.98 | 9.12 | 8.97 | 0.66% | 15,311 |