Marine Products Corporation (MPX)
NYSE: MPX · Real-Time Price · USD
9.47
+0.03 (0.32%)
Jan 9, 2026, 4:00 PM EST - Market closed
Marine Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |