Skip to main content
Marine Products Corporation (MPX)
NYSE: MPX · Real-Time Price · USD
9.53
-0.02 (-0.21%)
Oct 30, 2024, 4:00 PM EDT - Market closed

Marine Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20249.549.659.529.539.53-0.21%11,440
Oct 29, 20249.469.589.389.559.550.53%25,184
Oct 28, 20249.529.659.439.509.501.06%19,712
Oct 25, 20249.609.719.349.409.40-1.98%23,574
Oct 24, 20249.599.639.329.599.591.59%19,766
Oct 23, 20249.389.449.339.449.440.64%39,179
Oct 22, 20249.299.459.299.389.38-28,804
Oct 21, 20249.829.829.369.389.38-4.19%32,024
Oct 18, 20249.789.889.709.799.790.20%20,533
Oct 17, 20249.959.979.659.779.77-1.11%25,548
Oct 16, 20249.689.969.639.889.882.07%21,618
Oct 15, 20249.829.979.679.689.68-1.53%27,358
Oct 14, 20249.829.869.689.839.83-0.41%9,419
Oct 11, 20249.609.919.609.879.872.17%38,926
Oct 10, 20249.519.809.489.669.660.63%38,196
Oct 9, 20249.569.699.469.609.600.95%33,246
Oct 8, 20249.519.589.409.519.51-0.11%25,715
Oct 7, 20249.519.549.359.529.520.53%48,008
Oct 4, 20249.549.549.389.479.471.18%39,480
Oct 3, 20249.399.509.289.369.36-0.95%44,805
Oct 2, 20249.379.609.379.459.45-0.21%31,357
Oct 1, 20249.709.709.479.479.47-2.27%33,782
Sep 30, 20249.839.899.639.699.69-1.12%76,230
Sep 27, 20249.799.959.799.809.800.82%51,032
Sep 26, 20249.739.799.629.729.721.67%51,081
Sep 25, 20249.779.809.569.569.56-1.54%40,563
Sep 24, 20249.899.959.719.719.71-0.82%62,212
Sep 23, 20249.729.809.709.799.790.41%63,337
Sep 20, 20249.729.799.559.759.75-99,416
Sep 19, 20249.979.979.719.759.750.31%52,586
Sep 18, 20249.7510.019.649.729.72-0.31%77,271
Sep 17, 20249.529.959.529.759.752.96%96,583
Sep 16, 20249.479.529.339.479.470.32%36,436
Sep 13, 20249.299.509.219.449.443.74%53,750
Sep 12, 20249.049.288.999.109.100.89%30,037
Sep 11, 20248.999.148.919.029.02-0.22%51,060
Sep 10, 20249.099.148.969.049.040.44%49,944
Sep 9, 20249.109.339.009.009.00-1.75%41,952
Sep 6, 20249.299.299.089.169.16-1.29%40,858
Sep 5, 20249.359.469.249.289.28-0.43%60,452
Sep 4, 20249.109.339.109.329.321.30%59,629
Sep 3, 20249.479.549.029.209.20-2.13%54,683
Aug 30, 20249.459.579.309.409.40-35,333
Aug 29, 20249.679.679.329.409.40-2.89%51,060
Aug 28, 20249.589.759.549.689.681.26%62,159
Aug 27, 20249.559.719.499.569.56-0.62%30,301
Aug 26, 20249.509.709.509.629.621.26%55,471
Aug 23, 20249.159.619.089.509.505.20%38,952
Aug 22, 20249.119.159.039.039.03-0.88%22,714
Aug 21, 20249.069.379.069.119.110.66%38,069
Aug 20, 20249.209.419.039.059.05-2.37%37,090
Aug 19, 20249.429.499.109.279.27-0.64%66,810
Aug 16, 20249.289.539.289.339.330.65%81,097
Aug 15, 20249.069.319.069.279.274.63%33,534
Aug 14, 20249.139.138.868.868.86-1.88%43,095
Aug 13, 20248.929.108.899.039.031.01%32,903
Aug 12, 20249.219.218.878.948.94-3.56%70,292
Aug 9, 20249.489.519.139.279.27-4.33%122,982
Aug 8, 20249.649.809.559.699.552.43%40,833
Aug 7, 20249.819.939.399.469.32-1.46%36,009
Aug 6, 20249.709.909.519.609.46-1.54%48,943
Aug 5, 20249.7510.089.539.759.61-2.30%71,484
Aug 2, 202410.0010.099.729.989.83-2.06%56,026
Aug 1, 202410.6710.6710.0510.1910.04-3.78%45,661
Jul 31, 202410.7510.8910.4910.5910.43-0.28%60,010
Jul 30, 202410.4910.7010.3810.6210.462.31%40,427
Jul 29, 202410.5910.8010.2910.3810.23-2.63%60,126
Jul 26, 202410.4710.7010.3910.6610.502.01%34,249
Jul 25, 20249.9610.509.6110.4510.305.77%58,969
Jul 24, 202410.4310.619.839.889.73-7.66%73,880
Jul 23, 202410.4010.7410.3310.7010.541.90%33,363
Jul 22, 202410.3010.6310.1110.5010.343.45%46,220
Jul 19, 202410.3610.4210.0710.1510.00-1.84%21,657
Jul 18, 202410.4810.7210.2610.3410.19-0.96%35,588
Jul 17, 202410.3410.5310.3310.4410.290.58%37,964
Jul 16, 202410.0710.4710.0710.3810.234.74%41,300
Jul 15, 20249.9410.159.899.919.761.33%43,193
Jul 12, 20249.799.979.759.789.631.56%40,032
Jul 11, 20249.229.669.179.639.496.53%97,401
Jul 10, 20249.129.138.969.048.910.56%114,819
Jul 9, 20249.419.558.998.998.86-4.26%73,193
Jul 8, 20249.459.569.319.399.250.32%44,955
Jul 5, 20249.549.599.219.369.22-2.40%51,670
Jul 3, 20249.609.639.339.599.450.95%9,776
Jul 2, 20249.429.669.249.509.360.53%53,221
Jul 1, 202410.1110.129.429.459.31-6.44%74,301
Jun 28, 20249.9610.129.9410.109.951.71%240,376
Jun 27, 202410.1110.129.909.939.78-1.10%37,409
Jun 26, 20249.9010.169.9010.049.890.80%41,393
Jun 25, 202410.1810.189.969.969.81-1.78%17,470
Jun 24, 202410.0210.2510.0210.149.991.50%25,406
Jun 21, 202410.0710.159.959.999.84-0.79%56,686
Jun 20, 202410.1810.2210.0710.079.92-0.59%19,025
Jun 18, 202410.1810.3910.0910.139.98-0.88%32,248
Jun 17, 202410.2710.5410.1410.2210.07-0.78%32,256
Jun 14, 202410.3910.3910.2810.3010.15-1.81%28,196
Jun 13, 202410.4610.5510.4410.4910.33-0.10%42,259
Jun 12, 202410.5610.5810.2810.5010.341.45%138,730
Jun 11, 202410.3410.3910.1210.3510.200.10%36,019
Jun 10, 202410.1310.4010.0610.3410.192.07%24,359