Marine Products Corporati... (MPX)
NYSE: MPX
· Real-Time Price · USD
9.17
0.11 (1.21%)
At close: Sep 24, 2025, 3:59 PM
9.12
-0.55%
After-hours: Sep 24, 2025, 05:51 PM EDT
MPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 9.09 | 9.17 | 8.98 | 9.12 | 9.12 | 0.66% | 15,309 |
| 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 |
| Sep 16, 2025 | 9.42 | 9.53 | 9.10 | 9.28 | 9.28 | -1.59% | 49,800 |
| Sep 15, 2025 | 9.04 | 9.50 | 9.03 | 9.43 | 9.43 | 4.55% | 23,900 |
| Sep 12, 2025 | 9.17 | 9.17 | 9.01 | 9.02 | 9.02 | -2.91% | 19,886 |
| Sep 11, 2025 | 9.02 | 9.30 | 9.02 | 9.29 | 9.29 | 2.54% | 21,229 |
| Sep 10, 2025 | 9.18 | 9.18 | 8.93 | 9.06 | 9.06 | -0.11% | 15,740 |
| Sep 9, 2025 | 9.25 | 9.25 | 9.05 | 9.07 | 9.07 | -2.05% | 13,700 |
| Sep 8, 2025 | 9.20 | 9.29 | 9.12 | 9.26 | 9.26 | 1.87% | 17,931 |
| Sep 5, 2025 | 9.25 | 9.25 | 8.74 | 9.09 | 9.09 | -1.62% | 13,700 |
| Sep 4, 2025 | 8.86 | 9.24 | 8.86 | 9.24 | 9.24 | 5.12% | 26,400 |
| 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 |