Marine Products Corporati... (MPX)
NYSE: MPX
· Real-Time Price · USD
8.82
0.11 (1.26%)
At close: Oct 15, 2025, 3:59 PM
8.82
0.00%
After-hours: Oct 15, 2025, 06:23 PM EDT
MPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 8.43 | 8.86 | 8.43 | 8.71 | 8.71 | 1.40% | 28,762 |
| Oct 13, 2025 | 8.28 | 8.67 | 8.26 | 8.59 | 8.59 | 4.00% | 37,200 |
| 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% | 11,600 |
| Sep 30, 2025 | 8.80 | 8.93 | 8.77 | 8.87 | 8.87 | -0.34% | 13,000 |
| Sep 29, 2025 | 9.24 | 9.38 | 8.81 | 8.90 | 8.90 | -3.68% | 27,800 |
| Sep 26, 2025 | 9.13 | 9.26 | 9.13 | 9.24 | 9.24 | 1.09% | 10,100 |
| Sep 25, 2025 | 8.96 | 9.19 | 8.85 | 9.14 | 9.14 | 0.22% | 18,500 |
| 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% | 27,500 |
| Sep 22, 2025 | 9.23 | 9.39 | 9.13 | 9.13 | 9.13 | -0.11% | 18,800 |
| Sep 19, 2025 | 9.41 | 9.41 | 9.07 | 9.14 | 9.14 | -2.56% | 34,900 |
| 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% | 16,900 |
Page 1 of 136