Skip to main content
Marine Products Corporation (MPX)
NYSE: MPX · Real-Time Price · USD
8.22
+0.05 (0.61%)
At close: Jun 18, 2025, 4:00 PM
8.50
+0.28 (3.41%)
After-hours: Jun 18, 2025, 7:37 PM EDT

Marine Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 20258.168.258.018.228.220.61%23,902
Jun 17, 20258.218.398.078.178.17-0.73%26,571
Jun 16, 20257.998.297.998.238.233.39%21,959
Jun 13, 20258.208.227.957.967.96-4.10%19,341
Jun 12, 20258.418.418.248.308.30-2.01%12,449
Jun 11, 20258.578.628.348.478.470.24%28,952
Jun 10, 20258.508.518.358.458.450.36%21,068
Jun 9, 20258.248.478.208.428.422.43%38,986
Jun 6, 20258.218.378.178.228.220.98%9,810
Jun 5, 20258.288.378.118.148.14-1.09%11,793
Jun 4, 20258.218.278.028.238.230.12%25,955
Jun 3, 20258.048.318.048.228.222.24%28,494
Jun 2, 20258.278.347.868.048.04-3.25%60,142
May 30, 20258.198.458.148.318.310.85%14,561
May 29, 20258.308.358.158.248.24-0.72%25,406
May 28, 20258.568.568.258.308.30-2.58%24,657
May 27, 20258.428.528.368.528.521.91%28,913
May 23, 20258.368.648.308.368.36-0.95%14,184
May 22, 20258.408.518.288.448.44-0.47%20,699
May 21, 20258.548.698.458.488.48-2.30%15,666
May 20, 20258.828.838.688.688.68-1.14%9,446
May 19, 20258.828.928.628.788.78-1.13%10,343
May 16, 20258.959.108.878.888.88-0.67%19,897
May 15, 20258.758.988.748.948.942.64%15,976
May 14, 20258.548.838.428.718.711.16%22,510
May 13, 20258.548.678.508.618.610.82%22,782
May 12, 20258.809.008.508.548.540.12%45,395
May 9, 20258.518.598.518.538.53-0.81%9,769
May 8, 20258.368.708.318.608.463.24%15,883
May 7, 20258.358.518.238.338.200.97%26,805
May 6, 20258.288.298.158.258.12-0.96%21,462
May 5, 20258.378.518.318.338.20-0.95%35,944
May 2, 20258.388.488.278.418.270.72%31,022
May 1, 20258.438.438.208.358.22-0.60%25,809
Apr 30, 20258.438.468.258.408.26-0.94%21,647
Apr 29, 20258.478.618.408.488.340.12%43,908
Apr 28, 20258.578.588.338.478.33-1.74%25,324
Apr 25, 20258.538.628.358.628.480.70%14,331
Apr 24, 20258.518.638.368.568.42-0.47%17,568
Apr 23, 20258.839.048.488.608.46-1.04%20,213
Apr 22, 20258.438.848.428.698.553.45%19,188
Apr 21, 20258.148.408.088.408.261.69%15,676
Apr 17, 20258.068.287.958.268.132.23%17,024
Apr 16, 20258.088.157.918.087.95-15,857
Apr 15, 20258.168.297.968.087.95-1.94%22,790
Apr 14, 20258.118.357.988.248.112.49%20,062
Apr 11, 20257.988.107.888.047.910.25%14,713
Apr 10, 20258.308.407.858.027.89-4.75%28,341
Apr 9, 20257.588.717.498.428.2810.94%90,153
Apr 8, 20257.958.107.547.597.47-3.44%38,854