Marine Products Corporati... (MPX)
NYSE: MPX
· Real-Time Price · USD
8.84
-0.28 (-3.07%)
At close: Aug 14, 2025, 3:59 PM
8.85
0.11%
After-hours: Aug 14, 2025, 05:54 PM EDT
MPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 9.01 | 9.01 | 8.82 | 8.85 | 8.85 | -2.96% | 11,982 |
| 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 |
| Aug 5, 2025 | 8.54 | 8.59 | 8.35 | 8.46 | 8.32 | -0.12% | 38,415 |
| Aug 4, 2025 | 8.53 | 8.69 | 8.43 | 8.47 | 8.33 | 0.00% | 20,900 |
| Aug 1, 2025 | 8.53 | 8.74 | 8.41 | 8.47 | 8.33 | -1.40% | 18,900 |
| Jul 31, 2025 | 8.69 | 8.95 | 8.55 | 8.59 | 8.45 | -0.81% | 19,900 |
| Jul 30, 2025 | 8.98 | 9.04 | 8.55 | 8.66 | 8.52 | -2.81% | 20,912 |
| Jul 29, 2025 | 8.87 | 9.00 | 8.85 | 8.91 | 8.76 | 0.22% | 8,941 |
| Jul 28, 2025 | 9.00 | 9.04 | 8.76 | 8.89 | 8.74 | -0.67% | 14,004 |
| Jul 25, 2025 | 9.04 | 9.19 | 8.93 | 8.95 | 8.80 | -0.78% | 14,144 |
| Jul 24, 2025 | 9.09 | 9.35 | 8.90 | 9.02 | 8.87 | 1.35% | 27,600 |
| Jul 23, 2025 | 8.89 | 8.90 | 8.76 | 8.90 | 8.75 | 1.60% | 14,320 |
| Jul 22, 2025 | 8.43 | 8.86 | 8.43 | 8.76 | 8.61 | 3.79% | 29,548 |
| Jul 21, 2025 | 8.38 | 8.56 | 8.35 | 8.44 | 8.30 | 0.72% | 18,900 |
| Jul 18, 2025 | 8.59 | 8.60 | 8.36 | 8.38 | 8.24 | -1.41% | 19,012 |