Marine Products Corporation (MPX)
NYSE: MPX · Real-Time Price · USD
8.69
-0.02 (-0.23%)
At close: Nov 7, 2025, 4:00 PM EST
8.67
-0.02 (-0.23%)
After-hours: Nov 7, 2025, 7:00 PM EST
Marine Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 8.72 | 8.85 | 8.67 | 8.69 | 8.69 | -0.23% | 30,102 |
| Nov 6, 2025 | 8.67 | 8.87 | 8.60 | 8.71 | 8.71 | 0.69% | 38,617 |
| Nov 5, 2025 | 8.46 | 8.65 | 8.41 | 8.65 | 8.65 | 3.59% | 42,478 |
| Nov 4, 2025 | 8.46 | 8.54 | 8.31 | 8.35 | 8.35 | -3.47% | 44,257 |
| Nov 3, 2025 | 8.38 | 8.67 | 8.30 | 8.65 | 8.65 | 2.37% | 25,611 |
| Oct 31, 2025 | 8.50 | 8.55 | 8.36 | 8.45 | 8.45 | -1.17% | 18,724 |
| Oct 30, 2025 | 8.50 | 8.75 | 8.50 | 8.55 | 8.55 | 0.35% | 24,281 |
| Oct 29, 2025 | 9.00 | 9.00 | 8.50 | 8.52 | 8.52 | -5.33% | 11,423 |
| Oct 28, 2025 | 8.89 | 9.02 | 8.71 | 9.00 | 9.00 | - | 19,336 |
| Oct 27, 2025 | 9.12 | 9.12 | 8.88 | 9.00 | 9.00 | -0.99% | 24,103 |
| Oct 24, 2025 | 9.11 | 9.25 | 9.01 | 9.09 | 9.09 | 0.33% | 14,835 |
| Oct 23, 2025 | 8.99 | 9.06 | 8.89 | 9.06 | 9.06 | 0.89% | 21,130 |
| Oct 22, 2025 | 8.79 | 9.00 | 8.70 | 8.98 | 8.98 | 2.63% | 40,169 |
| Oct 21, 2025 | 8.50 | 8.77 | 8.45 | 8.75 | 8.75 | 1.74% | 27,489 |
| Oct 20, 2025 | 8.68 | 8.70 | 8.53 | 8.60 | 8.60 | -0.58% | 14,829 |
| Oct 17, 2025 | 8.77 | 8.80 | 8.61 | 8.65 | 8.65 | -1.37% | 13,404 |
| Oct 16, 2025 | 8.82 | 8.82 | 8.55 | 8.77 | 8.77 | -0.57% | 13,043 |
| Oct 15, 2025 | 8.72 | 8.82 | 8.69 | 8.82 | 8.82 | 1.26% | 12,548 |
| Oct 14, 2025 | 8.43 | 8.86 | 8.43 | 8.71 | 8.71 | 1.40% | 28,773 |
| Oct 13, 2025 | 8.28 | 8.67 | 8.26 | 8.59 | 8.59 | 4.00% | 37,150 |
| Oct 10, 2025 | 8.58 | 8.58 | 8.26 | 8.26 | 8.26 | -4.29% | 15,651 |
| Oct 9, 2025 | 8.57 | 8.70 | 8.49 | 8.63 | 8.63 | 1.53% | 26,432 |
| Oct 8, 2025 | 8.53 | 8.88 | 8.50 | 8.50 | 8.50 | -0.82% | 16,610 |
| Oct 7, 2025 | 8.50 | 8.75 | 8.50 | 8.57 | 8.57 | 0.23% | 22,408 |
| Oct 6, 2025 | 8.80 | 8.84 | 8.50 | 8.55 | 8.55 | -3.06% | 20,246 |
| Oct 3, 2025 | 8.78 | 8.97 | 8.71 | 8.82 | 8.82 | 1.03% | 29,545 |
| Oct 2, 2025 | 8.89 | 8.96 | 8.63 | 8.73 | 8.73 | -1.69% | 24,840 |
| Oct 1, 2025 | 8.82 | 9.02 | 8.81 | 8.88 | 8.88 | 0.11% | 11,560 |
| Sep 30, 2025 | 8.80 | 8.93 | 8.77 | 8.87 | 8.87 | -0.34% | 12,950 |
| Sep 29, 2025 | 9.24 | 9.38 | 8.81 | 8.90 | 8.90 | -3.68% | 27,767 |
| Sep 26, 2025 | 9.13 | 9.26 | 9.13 | 9.24 | 9.24 | 1.09% | 10,092 |
| Sep 25, 2025 | 8.96 | 9.19 | 8.85 | 9.14 | 9.14 | 0.22% | 18,482 |
| Sep 24, 2025 | 9.09 | 9.17 | 8.98 | 9.12 | 9.12 | 0.66% | 15,311 |
| Sep 23, 2025 | 9.21 | 9.39 | 8.99 | 9.06 | 9.06 | -0.77% | 27,492 |
| Sep 22, 2025 | 9.23 | 9.39 | 9.13 | 9.13 | 9.13 | -0.11% | 18,793 |
| Sep 19, 2025 | 9.41 | 9.41 | 9.07 | 9.14 | 9.14 | -2.56% | 34,859 |
| Sep 18, 2025 | 9.29 | 9.42 | 9.20 | 9.38 | 9.38 | 0.97% | 13,645 |
| Sep 17, 2025 | 9.33 | 9.63 | 8.97 | 9.29 | 9.29 | 0.11% | 16,883 |
| Sep 16, 2025 | 9.42 | 9.53 | 9.10 | 9.28 | 9.28 | -1.59% | 49,762 |
| Sep 15, 2025 | 9.04 | 9.50 | 9.03 | 9.43 | 9.43 | 4.55% | 23,883 |
| Sep 12, 2025 | 9.17 | 9.17 | 9.01 | 9.02 | 9.02 | -2.91% | 19,886 |
| Sep 11, 2025 | 9.02 | 9.30 | 9.02 | 9.29 | 9.29 | 2.54% | 21,229 |
| Sep 10, 2025 | 9.18 | 9.18 | 8.93 | 9.06 | 9.06 | -0.11% | 15,740 |
| Sep 9, 2025 | 9.25 | 9.25 | 9.05 | 9.07 | 9.07 | -2.05% | 13,692 |
| Sep 8, 2025 | 9.20 | 9.29 | 9.12 | 9.26 | 9.26 | 1.87% | 17,931 |
| Sep 5, 2025 | 9.25 | 9.25 | 8.74 | 9.09 | 9.09 | -1.62% | 13,677 |
| Sep 4, 2025 | 8.86 | 9.24 | 8.86 | 9.24 | 9.24 | 5.12% | 26,388 |
| Sep 3, 2025 | 8.59 | 8.89 | 8.59 | 8.79 | 8.79 | 1.62% | 22,114 |
| Sep 2, 2025 | 8.60 | 8.79 | 8.52 | 8.65 | 8.65 | -0.92% | 20,155 |
| Aug 29, 2025 | 8.96 | 8.97 | 8.68 | 8.73 | 8.73 | -2.35% | 9,265 |