Marzocchi Pompe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	2.56	2.56	2.44	2.52	2.52	-3.08%	8,000
Sep 25, 2025	2.62	2.62	2.60	2.60	2.60	-	2,500
Sep 24, 2025	2.66	2.72	2.54	2.60	2.60	-	7,000
Sep 23, 2025	2.54	2.68	2.54	2.60	2.60	2.36%	5,500
Sep 22, 2025	2.56	2.58	2.54	2.54	2.54	1.60%	1,500
Sep 19, 2025	2.58	2.58	2.50	2.50	2.50	-0.79%	8,000
Sep 18, 2025	2.50	2.56	2.50	2.52	2.52	-0.79%	4,250
Sep 17, 2025	2.56	2.56	2.52	2.54	2.54	-0.78%	1,500
Sep 16, 2025	2.56	2.56	2.56	2.56	2.56	-	-
Sep 15, 2025	2.56	2.56	2.56	2.56	2.56	-	750
Sep 12, 2025	2.56	2.56	2.56	2.56	2.56	-	1,750
Sep 11, 2025	2.50	2.60	2.42	2.56	2.56	0.79%	7,750
Sep 10, 2025	2.54	2.54	2.54	2.54	2.54	-	-
Sep 9, 2025	2.60	2.62	2.48	2.54	2.54	-2.31%	8,000
Sep 8, 2025	2.62	2.62	2.60	2.60	2.60	0.78%	2,500
Sep 5, 2025	2.56	2.58	2.50	2.58	2.58	-1.53%	4,000
Sep 4, 2025	2.62	2.62	2.62	2.62	2.62	-	250
Sep 3, 2025	2.62	2.62	2.62	2.62	2.62	1.55%	250
Sep 2, 2025	2.58	2.58	2.58	2.58	2.58	-	-
Sep 1, 2025	2.58	2.58	2.58	2.58	2.58	1.57%	1,000
Aug 29, 2025	2.62	2.62	2.54	2.54	2.54	-3.05%	3,750
Aug 28, 2025	2.60	2.62	2.60	2.62	2.62	0.77%	7,750
Aug 27, 2025	2.64	2.68	2.60	2.60	2.60	-	3,000
Aug 26, 2025	2.72	2.74	2.60	2.60	2.60	-2.99%	11,750
Aug 25, 2025	2.62	2.68	2.62	2.68	2.68	0.75%	2,000
Aug 22, 2025	2.66	2.66	2.66	2.66	2.66	-	250
Aug 21, 2025	2.62	2.66	2.62	2.66	2.66	2.31%	1,500
Aug 20, 2025	2.88	2.88	2.60	2.60	2.60	-2.26%	10,500
Aug 19, 2025	2.66	2.66	2.66	2.66	2.66	0.76%	500
Aug 18, 2025	2.66	2.70	2.60	2.64	2.64	-2.94%	4,500
Aug 14, 2025	2.70	2.72	2.70	2.72	2.72	2.26%	1,250
Aug 13, 2025	2.54	2.72	2.54	2.66	2.66	5.56%	6,500
Aug 12, 2025	2.52	2.52	2.52	2.52	2.52	-	1,500
Aug 11, 2025	2.58	2.58	2.52	2.52	2.52	-4.55%	1,000
Aug 8, 2025	2.64	2.64	2.64	2.64	2.64	-	-
Aug 7, 2025	2.64	2.64	2.64	2.64	2.64	-1.49%	250
Aug 6, 2025	2.68	2.68	2.68	2.68	2.68	2.29%	250
Aug 5, 2025	2.62	2.62	2.62	2.62	2.62	-0.76%	1,250
Aug 4, 2025	2.64	2.64	2.64	2.64	2.64	1.54%	500
Aug 1, 2025	2.64	2.64	2.58	2.60	2.60	-2.26%	3,000
Jul 31, 2025	2.68	2.72	2.66	2.66	2.66	0.76%	3,000
Jul 30, 2025	2.72	2.72	2.60	2.64	2.64	-2.94%	5,000
Jul 29, 2025	2.72	2.74	2.72	2.72	2.72	1.49%	1,750
Jul 28, 2025	2.66	2.68	2.66	2.68	2.68	-0.74%	1,250
Jul 25, 2025	2.70	2.88	2.70	2.70	2.70	1.50%	7,500
Jul 24, 2025	2.68	2.80	2.66	2.66	2.66	-2.92%	14,250
Jul 23, 2025	2.76	2.76	2.66	2.74	2.74	-0.72%	7,250
Jul 22, 2025	2.80	2.80	2.72	2.76	2.76	-3.50%	7,500
Jul 21, 2025	2.78	2.86	2.78	2.86	2.86	2.88%	1,500
Jul 18, 2025	2.82	2.82	2.78	2.78	2.78	-	4,000