Marine Products Corporati... (MPX)
8.32
-0.07 (-0.83%)
At close: Mar 06, 2025, 1:46 PM
MPX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 8.51 | 8.51 | 8.31 | 8.39 | -0.07 | -0.83% | 28,828 |
| Mar 4, 2025 | 8.41 | 8.51 | 8.37 | 8.46 | -0.02 | -0.24% | 30,740 |
| Mar 3, 2025 | 8.59 | 8.74 | 8.43 | 8.48 | -0.12 | -1.40% | 29,700 |
| Feb 28, 2025 | 8.55 | 8.62 | 8.52 | 8.60 | 0.09 | 1.06% | 26,037 |
| Feb 27, 2025 | 8.80 | 8.80 | 8.50 | 8.51 | -0.25 | -2.85% | 33,016 |
| Feb 26, 2025 | 8.62 | 8.77 | 8.58 | 8.76 | 0.14 | 1.62% | 34,148 |
| Feb 25, 2025 | 8.59 | 8.73 | 8.53 | 8.62 | 0.03 | 0.35% | 26,006 |
| Feb 24, 2025 | 8.67 | 8.67 | 8.54 | 8.59 | 0.00 | 0.00% | 25,730 |
| Feb 21, 2025 | 8.77 | 8.77 | 8.55 | 8.59 | -0.08 | -0.92% | 28,800 |
| Feb 20, 2025 | 8.68 | 8.70 | 8.54 | 8.67 | -0.06 | -0.69% | 22,722 |
| Feb 19, 2025 | 8.75 | 8.85 | 8.69 | 8.73 | -0.15 | -1.69% | 32,217 |
| Feb 18, 2025 | 8.84 | 8.89 | 8.75 | 8.88 | -0.01 | -0.11% | 27,647 |
| Feb 14, 2025 | 9.01 | 9.01 | 8.84 | 8.89 | -0.14 | -1.55% | 20,118 |
| Feb 13, 2025 | 8.99 | 9.04 | 8.85 | 9.03 | 0.08 | 0.89% | 22,700 |
| Feb 12, 2025 | 8.82 | 8.99 | 8.82 | 8.95 | 0.01 | 0.11% | 35,921 |
| Feb 11, 2025 | 8.83 | 8.99 | 8.83 | 8.94 | 0.06 | 0.68% | 24,600 |
| Feb 10, 2025 | 9.45 | 9.45 | 8.81 | 8.88 | -0.77 | -7.98% | 59,309 |
| Feb 7, 2025 | 9.55 | 9.80 | 9.43 | 9.65 | 0.20 | 2.12% | 77,900 |
| Feb 6, 2025 | 9.32 | 9.49 | 9.26 | 9.45 | 0.21 | 2.27% | 36,348 |
| Feb 5, 2025 | 9.18 | 9.30 | 9.05 | 9.24 | 0.07 | 0.76% | 35,335 |
| Feb 4, 2025 | 9.04 | 9.21 | 8.97 | 9.17 | 0.17 | 1.89% | 30,835 |
| Feb 3, 2025 | 9.18 | 9.32 | 8.64 | 9.00 | -0.39 | -4.15% | 113,300 |
| Jan 31, 2025 | 9.30 | 9.56 | 9.27 | 9.39 | -0.10 | -1.05% | 37,500 |
| Jan 30, 2025 | 8.79 | 9.50 | 8.79 | 9.49 | 0.53 | 5.92% | 67,300 |
| Jan 29, 2025 | 9.28 | 9.36 | 8.93 | 8.96 | -0.27 | -2.93% | 25,145 |
| Jan 28, 2025 | 9.33 | 9.33 | 9.16 | 9.23 | 0.00 | 0.00% | 23,747 |
| Jan 27, 2025 | 9.11 | 9.31 | 9.11 | 9.23 | 0.10 | 1.10% | 27,817 |
| Jan 24, 2025 | 9.23 | 9.23 | 9.11 | 9.13 | -0.10 | -1.08% | 11,648 |
| Jan 23, 2025 | 8.89 | 9.23 | 8.89 | 9.23 | 0.27 | 3.01% | 34,800 |
| Jan 22, 2025 | 9.01 | 9.10 | 8.93 | 8.96 | -0.11 | -1.21% | 28,300 |
| Jan 21, 2025 | 9.16 | 9.21 | 9.04 | 9.07 | -0.07 | -0.77% | 21,700 |
| Jan 17, 2025 | 9.18 | 9.18 | 8.94 | 9.14 | -0.01 | -0.11% | 32,800 |
| Jan 16, 2025 | 9.15 | 9.17 | 8.96 | 9.15 | 0.09 | 0.99% | 26,041 |
| Jan 15, 2025 | 8.99 | 9.06 | 8.82 | 9.06 | 0.30 | 3.42% | 21,220 |
| Jan 14, 2025 | 9.02 | 9.02 | 8.67 | 8.76 | -0.14 | -1.57% | 36,900 |
| Jan 13, 2025 | 8.69 | 8.93 | 8.68 | 8.90 | 0.06 | 0.68% | 37,100 |
| Jan 10, 2025 | 8.94 | 9.00 | 8.70 | 8.84 | -0.18 | -2.00% | 40,500 |
| Jan 8, 2025 | 9.01 | 9.09 | 8.90 | 9.02 | -0.01 | -0.11% | 26,500 |
| Jan 7, 2025 | 9.23 | 9.47 | 9.01 | 9.03 | -0.20 | -2.17% | 23,506 |
| Jan 6, 2025 | 9.15 | 9.35 | 9.14 | 9.23 | 0.08 | 0.87% | 44,500 |
| Jan 3, 2025 | 9.01 | 9.16 | 8.90 | 9.15 | 0.12 | 1.33% | 40,300 |
| Jan 2, 2025 | 9.20 | 9.33 | 8.98 | 9.03 | -0.14 | -1.53% | 19,247 |
| Dec 31, 2024 | 9.09 | 9.33 | 9.09 | 9.17 | 0.18 | 2.00% | 17,300 |
| Dec 30, 2024 | 9.04 | 9.11 | 8.90 | 8.99 | -0.08 | -0.88% | 59,433 |
| Dec 27, 2024 | 9.29 | 9.39 | 8.96 | 9.07 | -0.24 | -2.58% | 45,400 |
| Dec 26, 2024 | 9.04 | 9.36 | 9.04 | 9.31 | 0.20 | 2.20% | 26,441 |
| Dec 24, 2024 | 9.00 | 9.26 | 8.90 | 9.11 | 0.08 | 0.89% | 30,500 |
| Dec 23, 2024 | 9.37 | 9.41 | 9.00 | 9.03 | -0.31 | -3.32% | 31,024 |
| Dec 20, 2024 | 9.13 | 9.44 | 9.06 | 9.34 | 0.09 | 0.97% | 57,500 |
| Dec 19, 2024 | 9.20 | 9.44 | 9.15 | 9.25 | 0.10 | 1.09% | 39,311 |