Marine Products Corporation (MPX)
May 15, 2026 - MPX was delisted (reason: acquired by MasterCraft Boat)
8.18
-0.05 (-0.61%)
Inactive · Last trade price on May 14, 2026
Marine Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 8.21 | 8.33 | 8.09 | 8.18 | 8.18 | -0.61% | 271,430 |
| May 13, 2026 | 8.16 | 8.27 | 8.14 | 8.23 | 8.23 | 0.73% | 123,243 |
| May 12, 2026 | 8.48 | 8.48 | 8.17 | 8.17 | 8.17 | -3.77% | 89,699 |
| May 11, 2026 | 8.71 | 8.71 | 8.42 | 8.49 | 8.49 | -3.08% | 25,990 |
| May 8, 2026 | 8.25 | 8.99 | 8.25 | 8.76 | 8.76 | 3.55% | 40,533 |
| May 7, 2026 | 8.15 | 8.64 | 8.15 | 8.46 | 8.32 | 4.19% | 105,429 |
| May 6, 2026 | 8.03 | 8.22 | 8.02 | 8.12 | 7.99 | 1.12% | 48,815 |
| May 5, 2026 | 7.79 | 8.05 | 7.79 | 8.03 | 7.90 | 3.61% | 22,774 |
| May 4, 2026 | 7.91 | 7.95 | 7.71 | 7.75 | 7.62 | -2.76% | 31,435 |
| May 1, 2026 | 7.98 | 7.98 | 7.89 | 7.97 | 7.84 | 0.63% | 10,636 |
| Apr 30, 2026 | 7.81 | 7.93 | 7.78 | 7.92 | 7.79 | 1.28% | 22,512 |
| Apr 29, 2026 | 7.87 | 7.94 | 7.75 | 7.82 | 7.69 | -1.39% | 28,686 |
| Apr 28, 2026 | 7.89 | 7.97 | 7.86 | 7.93 | 7.80 | 0.25% | 17,165 |
| Apr 27, 2026 | 7.93 | 8.03 | 7.91 | 7.91 | 7.78 | -1.00% | 41,261 |
| Apr 24, 2026 | 8.01 | 8.02 | 7.87 | 7.99 | 7.86 | -0.99% | 18,855 |
| Apr 23, 2026 | 7.85 | 8.07 | 7.85 | 8.07 | 7.94 | 2.15% | 52,650 |
| Apr 22, 2026 | 7.98 | 8.07 | 7.86 | 7.90 | 7.77 | -1.25% | 16,439 |
| Apr 21, 2026 | 8.00 | 8.10 | 7.93 | 8.00 | 7.87 | 0.25% | 26,757 |
| Apr 20, 2026 | 7.91 | 8.01 | 7.90 | 7.98 | 7.85 | 0.50% | 13,441 |
| Apr 17, 2026 | 7.73 | 8.05 | 7.67 | 7.94 | 7.81 | 4.06% | 40,698 |
| Apr 16, 2026 | 7.55 | 7.70 | 7.55 | 7.63 | 7.50 | 0.39% | 24,083 |
| Apr 15, 2026 | 7.62 | 7.65 | 7.53 | 7.60 | 7.47 | -0.91% | 20,359 |
| Apr 14, 2026 | 7.57 | 7.71 | 7.54 | 7.67 | 7.54 | 1.32% | 33,962 |
| Apr 13, 2026 | 7.43 | 7.61 | 7.41 | 7.57 | 7.44 | 1.47% | 17,178 |
| Apr 10, 2026 | 7.47 | 7.52 | 7.45 | 7.46 | 7.34 | -0.53% | 20,366 |
| Apr 9, 2026 | 7.35 | 7.57 | 7.35 | 7.50 | 7.38 | 1.08% | 12,267 |
| Apr 8, 2026 | 7.32 | 7.45 | 7.31 | 7.42 | 7.30 | 3.49% | 22,489 |
| Apr 7, 2026 | 7.19 | 7.20 | 7.12 | 7.17 | 7.05 | - | 31,925 |
| Apr 6, 2026 | 7.11 | 7.24 | 7.11 | 7.17 | 7.05 | -0.14% | 26,316 |
| Apr 2, 2026 | 7.14 | 7.25 | 7.06 | 7.18 | 7.06 | -0.42% | 49,717 |
| Apr 1, 2026 | 7.25 | 7.29 | 7.21 | 7.21 | 7.09 | -0.83% | 41,060 |
| Mar 31, 2026 | 7.30 | 7.56 | 7.19 | 7.27 | 7.15 | - | 52,197 |
| Mar 30, 2026 | 7.33 | 7.37 | 7.26 | 7.27 | 7.15 | -0.55% | 100,096 |
| Mar 27, 2026 | 7.26 | 7.40 | 7.26 | 7.31 | 7.19 | -0.41% | 30,983 |
| Mar 26, 2026 | 7.36 | 7.52 | 7.29 | 7.34 | 7.22 | -0.68% | 9,102 |
| Mar 25, 2026 | 7.52 | 7.62 | 7.39 | 7.39 | 7.27 | -1.20% | 32,040 |
| Mar 24, 2026 | 7.31 | 7.54 | 7.31 | 7.48 | 7.36 | 0.94% | 36,973 |
| Mar 23, 2026 | 7.19 | 7.49 | 7.19 | 7.41 | 7.29 | 3.93% | 68,782 |
| Mar 20, 2026 | 7.01 | 7.16 | 7.01 | 7.13 | 7.01 | 0.42% | 76,281 |
| Mar 19, 2026 | 7.00 | 7.20 | 7.00 | 7.10 | 6.98 | 1.28% | 46,818 |
| Mar 18, 2026 | 7.07 | 7.20 | 7.01 | 7.01 | 6.89 | -1.82% | 39,126 |
| Mar 17, 2026 | 7.25 | 7.25 | 7.11 | 7.14 | 7.02 | 0.14% | 17,359 |
| Mar 16, 2026 | 7.10 | 7.16 | 7.10 | 7.13 | 7.01 | 0.71% | 17,510 |
| Mar 13, 2026 | 7.12 | 7.12 | 7.03 | 7.08 | 6.96 | -0.56% | 23,124 |
| Mar 12, 2026 | 7.02 | 7.16 | 7.02 | 7.12 | 7.00 | 0.14% | 63,135 |
| Mar 11, 2026 | 7.05 | 7.17 | 7.03 | 7.11 | 6.99 | 0.99% | 35,438 |
| Mar 10, 2026 | 7.01 | 7.12 | 6.93 | 7.04 | 6.92 | 0.43% | 53,264 |
| Mar 9, 2026 | 7.00 | 7.05 | 6.83 | 7.01 | 6.89 | -1.13% | 48,311 |
| Mar 6, 2026 | 7.24 | 7.25 | 7.06 | 7.09 | 6.97 | -2.48% | 43,706 |
| Mar 5, 2026 | 7.48 | 7.48 | 7.24 | 7.27 | 7.15 | -3.32% | 31,246 |