Skip to main content
Marine Products Corporation (MPX)
NYSE: MPX · Real-Time Price · USD
9.81
+0.25 (2.56%)
Nov 21, 2024, 12:22 PM EST - Market open

Marine Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20249.699.819.479.569.56-1.34%35,229
Nov 19, 20249.579.729.459.699.69-0.31%41,382
Nov 18, 20249.759.759.629.729.720.21%23,146
Nov 15, 20249.819.869.629.709.70-1.12%17,599
Nov 14, 20249.889.979.799.819.81-0.51%23,683
Nov 13, 202410.0410.049.849.869.86-0.80%19,391
Nov 12, 20249.9610.019.809.949.94-0.10%53,990
Nov 11, 202410.0010.009.869.959.950.40%16,158
Nov 8, 20249.769.959.659.919.91-0.70%29,280
Nov 7, 202410.2010.309.959.989.20-1.48%37,558
Nov 6, 20249.9510.249.6510.139.345.63%80,998
Nov 5, 20249.439.659.439.598.841.70%20,893
Nov 4, 20249.389.719.389.438.690.21%24,483
Nov 1, 20249.539.539.349.418.68-27,030
Oct 31, 20249.589.589.369.418.68-1.26%27,721
Oct 30, 20249.549.659.529.538.79-0.21%11,440
Oct 29, 20249.469.589.389.558.800.53%25,184
Oct 28, 20249.529.659.439.508.761.06%19,712
Oct 25, 20249.609.719.349.408.67-1.98%23,574
Oct 24, 20249.599.639.329.598.841.59%19,766
Oct 23, 20249.389.449.339.448.700.64%39,179
Oct 22, 20249.299.459.299.388.65-28,804
Oct 21, 20249.829.829.369.388.65-4.19%32,024
Oct 18, 20249.789.889.709.799.030.20%20,533
Oct 17, 20249.959.979.659.779.01-1.11%25,548
Oct 16, 20249.689.969.639.889.112.07%21,618
Oct 15, 20249.829.979.679.688.92-1.53%27,358
Oct 14, 20249.829.869.689.839.06-0.41%9,419
Oct 11, 20249.609.919.609.879.102.17%38,926
Oct 10, 20249.519.809.489.668.910.63%38,196
Oct 9, 20249.569.699.469.608.850.95%33,246
Oct 8, 20249.519.589.409.518.77-0.11%25,715
Oct 7, 20249.519.549.359.528.780.53%48,008
Oct 4, 20249.549.549.389.478.731.18%39,480
Oct 3, 20249.399.509.289.368.63-0.95%44,805
Oct 2, 20249.379.609.379.458.71-0.21%31,357
Oct 1, 20249.709.709.479.478.73-2.27%33,782
Sep 30, 20249.839.899.639.698.93-1.12%76,230
Sep 27, 20249.799.959.799.809.030.82%51,032
Sep 26, 20249.739.799.629.728.961.67%51,081
Sep 25, 20249.779.809.569.568.81-1.54%40,563
Sep 24, 20249.899.959.719.718.95-0.82%62,212
Sep 23, 20249.729.809.709.799.030.41%63,337
Sep 20, 20249.729.799.559.758.99-99,416
Sep 19, 20249.979.979.719.758.990.31%52,586
Sep 18, 20249.7510.019.649.728.96-0.31%77,271
Sep 17, 20249.529.959.529.758.992.96%96,583
Sep 16, 20249.479.529.339.478.730.32%36,436
Sep 13, 20249.299.509.219.448.703.74%53,750
Sep 12, 20249.049.288.999.108.390.89%30,037
Sep 11, 20248.999.148.919.028.32-0.22%51,060
Sep 10, 20249.099.148.969.048.330.44%49,944
Sep 9, 20249.109.339.009.008.30-1.75%41,952
Sep 6, 20249.299.299.089.168.44-1.29%40,858
Sep 5, 20249.359.469.249.288.56-0.43%60,452
Sep 4, 20249.109.339.109.328.591.30%59,629
Sep 3, 20249.479.549.029.208.48-2.13%54,683
Aug 30, 20249.459.579.309.408.67-35,333
Aug 29, 20249.679.679.329.408.67-2.89%51,060
Aug 28, 20249.589.759.549.688.921.26%62,159
Aug 27, 20249.559.719.499.568.81-0.62%30,301
Aug 26, 20249.509.709.509.628.871.26%55,471
Aug 23, 20249.159.619.089.508.765.20%38,952
Aug 22, 20249.119.159.039.038.32-0.88%22,714
Aug 21, 20249.069.379.069.118.400.66%38,069
Aug 20, 20249.209.419.039.058.34-2.37%37,090
Aug 19, 20249.429.499.109.278.55-0.64%66,810
Aug 16, 20249.289.539.289.338.600.65%81,097
Aug 15, 20249.069.319.069.278.554.63%33,534
Aug 14, 20249.139.138.868.868.17-1.88%43,095
Aug 13, 20248.929.108.899.038.321.01%32,903
Aug 12, 20249.219.218.878.948.24-3.56%70,292
Aug 9, 20249.489.519.139.278.55-4.33%122,982
Aug 8, 20249.649.809.559.698.802.43%40,833
Aug 7, 20249.819.939.399.468.59-1.46%36,009
Aug 6, 20249.709.909.519.608.72-1.54%48,943
Aug 5, 20249.7510.089.539.758.85-2.30%71,484
Aug 2, 202410.0010.099.729.989.06-2.06%56,026
Aug 1, 202410.6710.6710.0510.199.25-3.78%45,661
Jul 31, 202410.7510.8910.4910.599.62-0.28%60,010
Jul 30, 202410.4910.7010.3810.629.652.31%40,427
Jul 29, 202410.5910.8010.2910.389.43-2.63%60,126
Jul 26, 202410.4710.7010.3910.669.682.01%34,249
Jul 25, 20249.9610.509.6110.459.495.77%58,969
Jul 24, 202410.4310.619.839.888.97-7.66%73,880
Jul 23, 202410.4010.7410.3310.709.721.90%33,363
Jul 22, 202410.3010.6310.1110.509.543.45%46,220
Jul 19, 202410.3610.4210.0710.159.22-1.84%21,657
Jul 18, 202410.4810.7210.2610.349.39-0.96%35,588
Jul 17, 202410.3410.5310.3310.449.480.58%37,964
Jul 16, 202410.0710.4710.0710.389.434.74%41,300
Jul 15, 20249.9410.159.899.919.001.33%43,193
Jul 12, 20249.799.979.759.788.881.56%40,032
Jul 11, 20249.229.669.179.638.756.53%97,401
Jul 10, 20249.129.138.969.048.210.56%114,819
Jul 9, 20249.419.558.998.998.16-4.26%73,193
Jul 8, 20249.459.569.319.398.530.32%44,955
Jul 5, 20249.549.599.219.368.50-2.40%51,670
Jul 3, 20249.609.639.339.598.710.95%9,776
Jul 2, 20249.429.669.249.508.630.53%53,221