Marine Products Corporati... (MPX)
NYSE: MPX
· Real-Time Price · USD
9.24
0.45 (5.12%)
At close: Sep 04, 2025, 3:59 PM
9.24
0.00%
After-hours: Sep 04, 2025, 06:16 PM EDT
MPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 8.59 | 8.89 | 8.59 | 8.79 | 8.79 | 1.62% | 22,114 |
| Sep 2, 2025 | 8.60 | 8.79 | 8.52 | 8.65 | 8.65 | -0.92% | 20,200 |
| Aug 29, 2025 | 8.96 | 8.97 | 8.68 | 8.73 | 8.73 | -2.35% | 9,300 |
| Aug 28, 2025 | 9.12 | 9.12 | 8.71 | 8.94 | 8.94 | -0.78% | 16,800 |
| Aug 27, 2025 | 8.91 | 9.10 | 8.74 | 9.01 | 9.01 | 1.81% | 33,200 |
| Aug 26, 2025 | 8.78 | 9.01 | 8.74 | 8.85 | 8.85 | -0.34% | 14,500 |
| Aug 25, 2025 | 8.97 | 8.98 | 8.66 | 8.88 | 8.88 | -0.89% | 16,514 |
| Aug 22, 2025 | 8.87 | 9.11 | 8.79 | 8.96 | 8.96 | 1.70% | 50,527 |
| Aug 21, 2025 | 8.82 | 8.84 | 8.73 | 8.81 | 8.81 | -1.01% | 11,119 |
| Aug 20, 2025 | 8.91 | 8.96 | 8.81 | 8.90 | 8.90 | -0.11% | 9,200 |
| Aug 19, 2025 | 8.91 | 8.93 | 8.78 | 8.91 | 8.91 | 0.91% | 8,800 |
| Aug 18, 2025 | 8.95 | 8.95 | 8.65 | 8.83 | 8.83 | -0.34% | 9,919 |
| Aug 15, 2025 | 8.88 | 8.93 | 8.76 | 8.86 | 8.86 | 0.11% | 24,400 |
| Aug 14, 2025 | 9.01 | 9.01 | 8.82 | 8.85 | 8.85 | -2.96% | 12,224 |
| Aug 13, 2025 | 8.77 | 9.15 | 8.69 | 9.12 | 9.12 | 3.87% | 15,417 |
| Aug 12, 2025 | 8.42 | 8.82 | 8.41 | 8.78 | 8.78 | 5.28% | 29,700 |
| Aug 11, 2025 | 8.28 | 8.37 | 8.20 | 8.34 | 8.34 | -0.71% | 15,736 |
| Aug 8, 2025 | 8.31 | 8.45 | 8.30 | 8.40 | 8.26 | 1.08% | 11,708 |
| Aug 7, 2025 | 8.52 | 8.52 | 8.30 | 8.31 | 8.17 | -2.46% | 17,500 |
| Aug 6, 2025 | 8.42 | 8.54 | 8.18 | 8.52 | 8.38 | 0.71% | 28,331 |