Marine Products Corporati... (MPX)
8.05
-0.19 (-2.31%)
At close: Apr 15, 2025, 3:59 PM
8.09
0.50%
After-hours: Apr 15, 2025, 08:00 PM EDT
Marine Products Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 8.11 | 8.06 | 8.27 | 8.22 | 7.98 | 7.93 | 8.24 | 8.19 | 2.49% | 15,326 |
| Apr 11, 2025 | 7.98 | 7.98 | 8.10 | 8.10 | 7.88 | 7.88 | 8.04 | 8.04 | 0.25% | 14,713 |
| Apr 10, 2025 | 8.30 | 8.30 | 8.40 | 8.40 | 7.85 | 7.85 | 8.02 | 8.02 | -4.75% | 28,341 |
| Apr 9, 2025 | 7.58 | 7.58 | 8.71 | 8.71 | 7.49 | 7.49 | 8.42 | 8.42 | 10.94% | 90,153 |
| Apr 8, 2025 | 7.95 | 7.95 | 8.10 | 8.10 | 7.54 | 7.54 | 7.59 | 7.59 | -3.44% | 38,900 |
| Apr 7, 2025 | 7.66 | 7.66 | 8.08 | 8.08 | 7.53 | 7.53 | 7.86 | 7.86 | -1.01% | 42,244 |
| Apr 4, 2025 | 7.89 | 7.89 | 7.95 | 7.95 | 7.50 | 7.50 | 7.94 | 7.94 | -1.00% | 66,208 |
| Apr 3, 2025 | 8.27 | 8.27 | 8.27 | 8.27 | 7.89 | 7.89 | 8.02 | 8.02 | -4.75% | 51,411 |
| Apr 2, 2025 | 8.37 | 8.37 | 8.44 | 8.44 | 8.33 | 8.33 | 8.42 | 8.42 | 0.24% | 16,004 |
| Apr 1, 2025 | 8.32 | 8.32 | 8.48 | 8.48 | 8.32 | 8.32 | 8.40 | 8.40 | 0.12% | 22,000 |
| Mar 31, 2025 | 8.37 | 8.37 | 8.46 | 8.46 | 8.24 | 8.24 | 8.39 | 8.39 | 0.12% | 26,400 |
| Mar 28, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.24 | 8.24 | 8.38 | 8.38 | -1.87% | 21,644 |
| Mar 27, 2025 | 8.48 | 8.48 | 8.54 | 8.54 | 8.35 | 8.35 | 8.54 | 8.54 | 1.43% | 18,038 |
| Mar 26, 2025 | 8.19 | 8.19 | 8.45 | 8.45 | 8.19 | 8.19 | 8.42 | 8.42 | 2.81% | 19,917 |
| Mar 25, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.19 | 8.19 | 8.19 | 8.19 | -3.19% | 23,948 |
| Mar 24, 2025 | 8.37 | 8.37 | 8.46 | 8.46 | 8.35 | 8.35 | 8.46 | 8.46 | 2.42% | 15,400 |
| Mar 21, 2025 | 8.10 | 8.10 | 8.30 | 8.30 | 8.10 | 8.10 | 8.26 | 8.26 | 0.73% | 40,200 |
| Mar 20, 2025 | 8.43 | 8.43 | 8.47 | 8.47 | 8.17 | 8.17 | 8.20 | 8.20 | -2.73% | 30,004 |
| Mar 19, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.35 | 8.35 | 8.43 | 8.43 | -0.12% | 29,300 |
| Mar 18, 2025 | 8.37 | 8.37 | 8.47 | 8.47 | 8.37 | 8.37 | 8.44 | 8.44 | 0.60% | 21,900 |
| Mar 17, 2025 | 8.29 | 8.29 | 8.44 | 8.44 | 8.29 | 8.29 | 8.39 | 8.39 | -0.12% | 34,700 |
| Mar 14, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.30 | 8.30 | 8.40 | 8.40 | -0.47% | 23,337 |
| Mar 13, 2025 | 8.50 | 8.50 | 8.56 | 8.56 | 8.38 | 8.38 | 8.44 | 8.44 | -0.82% | 16,700 |
| Mar 12, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.39 | 8.39 | 8.51 | 8.51 | -0.47% | 24,009 |
| Mar 11, 2025 | 8.55 | 8.55 | 8.60 | 8.60 | 8.30 | 8.30 | 8.55 | 8.55 | 0.12% | 35,202 |
| Mar 10, 2025 | 8.82 | 8.82 | 8.93 | 8.93 | 8.51 | 8.51 | 8.54 | 8.54 | -3.17% | 27,907 |
| Mar 7, 2025 | 8.29 | 8.29 | 8.89 | 8.89 | 8.22 | 8.22 | 8.82 | 8.82 | 5.76% | 26,300 |
| Mar 6, 2025 | 8.34 | 8.34 | 8.50 | 8.50 | 8.30 | 8.30 | 8.34 | 8.34 | -0.60% | 48,783 |
| Mar 5, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.31 | 8.31 | 8.39 | 8.39 | -0.83% | 28,829 |
| Mar 4, 2025 | 8.41 | 8.41 | 8.51 | 8.51 | 8.37 | 8.37 | 8.46 | 8.46 | -0.24% | 30,740 |
| Mar 3, 2025 | 8.59 | 8.59 | 8.74 | 8.74 | 8.43 | 8.43 | 8.48 | 8.48 | -1.40% | 29,700 |
| Feb 28, 2025 | 8.55 | 8.55 | 8.62 | 8.62 | 8.52 | 8.52 | 8.60 | 8.60 | 1.06% | 26,037 |
| Feb 27, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.50 | 8.50 | 8.51 | 8.51 | -2.85% | 33,016 |
| Feb 26, 2025 | 8.62 | 8.62 | 8.77 | 8.77 | 8.58 | 8.58 | 8.76 | 8.76 | 1.62% | 34,148 |
| Feb 25, 2025 | 8.59 | 8.59 | 8.73 | 8.73 | 8.53 | 8.53 | 8.62 | 8.62 | 0.35% | 26,006 |
| Feb 24, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.54 | 8.54 | 8.59 | 8.59 | 0.00% | 25,730 |
| Feb 21, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.55 | 8.55 | 8.59 | 8.59 | -0.92% | 28,800 |
| Feb 20, 2025 | 8.68 | 8.68 | 8.70 | 8.70 | 8.54 | 8.54 | 8.67 | 8.67 | -0.69% | 22,722 |
| Feb 19, 2025 | 8.75 | 8.75 | 8.85 | 8.85 | 8.69 | 8.69 | 8.73 | 8.73 | -1.69% | 32,217 |
| Feb 18, 2025 | 8.84 | 8.84 | 8.89 | 8.89 | 8.75 | 8.75 | 8.88 | 8.88 | -0.11% | 27,647 |
| Feb 14, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 8.84 | 8.84 | 8.89 | 8.89 | -1.55% | 20,118 |
| Feb 13, 2025 | 8.99 | 8.99 | 9.04 | 9.04 | 8.85 | 8.85 | 9.03 | 9.03 | 0.89% | 22,700 |
| Feb 12, 2025 | 8.82 | 8.82 | 8.99 | 8.99 | 8.82 | 8.82 | 8.95 | 8.95 | 0.11% | 35,921 |
| Feb 11, 2025 | 8.83 | 8.83 | 8.99 | 8.99 | 8.83 | 8.83 | 8.94 | 8.94 | 0.68% | 24,600 |
| Feb 10, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 8.81 | 8.81 | 8.88 | 8.88 | -7.98% | 59,309 |
| Feb 7, 2025 | 9.55 | 8.72 | 9.80 | 8.95 | 9.43 | 8.61 | 9.65 | 8.81 | 2.12% | 77,900 |
| Feb 6, 2025 | 9.32 | 8.51 | 9.49 | 8.67 | 9.26 | 8.46 | 9.45 | 8.63 | 2.27% | 36,348 |
| Feb 5, 2025 | 9.18 | 8.39 | 9.30 | 8.49 | 9.05 | 8.27 | 9.24 | 8.44 | 0.76% | 35,335 |
| Feb 4, 2025 | 9.04 | 8.25 | 9.21 | 8.41 | 8.97 | 8.19 | 9.17 | 8.37 | 1.89% | 30,835 |
| Feb 3, 2025 | 9.18 | 8.38 | 9.32 | 8.51 | 8.64 | 7.89 | 9.00 | 8.22 | -4.15% | 113,300 |