Marine Petroleum Trust (MARPS)
NASDAQ: MARPS · Real-Time Price · USD
3.880
+0.011 (0.28%)
At close: May 12, 2025, 4:00 PM
3.900
+0.020 (0.52%)
After-hours: May 12, 2025, 4:05 PM EDT
Marine Petroleum Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 3.97 | 3.97 | 3.88 | 3.88 | 3.88 | 0.28% | 1,801 |
| May 9, 2025 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -1.70% | 280 |
| May 8, 2025 | 3.87 | 3.95 | 3.80 | 3.94 | 3.94 | 1.18% | 6,155 |
| May 7, 2025 | 3.87 | 3.89 | 3.80 | 3.89 | 3.89 | - | 5,981 |
| May 6, 2025 | 3.82 | 3.89 | 3.82 | 3.89 | 3.89 | -0.51% | 2,577 |
| May 5, 2025 | 3.86 | 3.91 | 3.84 | 3.91 | 3.91 | -0.26% | 677 |
| May 2, 2025 | 3.86 | 3.92 | 3.85 | 3.92 | 3.92 | - | 2,207 |
| May 1, 2025 | 3.82 | 3.92 | 3.82 | 3.92 | 3.92 | 4.53% | 2,165 |
| Apr 30, 2025 | 3.80 | 3.92 | 3.75 | 3.75 | 3.75 | -3.10% | 4,965 |
| Apr 29, 2025 | 3.90 | 3.90 | 3.82 | 3.87 | 3.87 | -1.02% | 2,260 |
| Apr 28, 2025 | 3.90 | 3.91 | 3.90 | 3.91 | 3.91 | 0.26% | 1,003 |
| Apr 25, 2025 | 3.91 | 3.91 | 3.90 | 3.90 | 3.90 | -0.10% | 1,472 |
| Apr 24, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 0.10% | 449 |
| Apr 23, 2025 | 3.85 | 3.90 | 3.85 | 3.90 | 3.90 | 0.08% | 6,649 |
| Apr 22, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | 100 |
| Apr 21, 2025 | 3.92 | 3.92 | 3.87 | 3.90 | 3.90 | -0.08% | 5,175 |
| Apr 17, 2025 | 3.87 | 3.90 | 3.87 | 3.90 | 3.90 | -0.51% | 2,271 |
| Apr 16, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 97 |
| Apr 15, 2025 | 3.90 | 3.92 | 3.87 | 3.92 | 3.92 | 0.51% | 2,496 |
| Apr 14, 2025 | 3.87 | 3.90 | 3.87 | 3.90 | 3.90 | 2.36% | 1,792 |
| Apr 11, 2025 | 3.90 | 3.90 | 3.81 | 3.81 | 3.81 | -1.98% | 1,085 |
| Apr 10, 2025 | 3.87 | 3.89 | 3.87 | 3.89 | 3.89 | -0.33% | 661 |
| Apr 9, 2025 | 3.94 | 3.95 | 3.82 | 3.90 | 3.90 | 1.04% | 9,418 |
| Apr 8, 2025 | 3.86 | 3.90 | 3.79 | 3.86 | 3.86 | 1.85% | 19,301 |
| Apr 7, 2025 | 3.85 | 3.90 | 3.79 | 3.79 | 3.79 | -3.90% | 8,982 |
| Apr 4, 2025 | 3.82 | 3.94 | 3.82 | 3.94 | 3.94 | 2.44% | 3,017 |
| Apr 3, 2025 | 3.92 | 3.92 | 3.85 | 3.85 | 3.85 | -1.79% | 1,857 |
| Apr 2, 2025 | 3.90 | 3.92 | 3.89 | 3.92 | 3.92 | - | 1,368 |
| Apr 1, 2025 | 3.95 | 3.95 | 3.92 | 3.92 | 3.92 | 0.90% | 1,010 |
| Mar 31, 2025 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | - | 158 |
| Mar 28, 2025 | 4.00 | 4.00 | 3.89 | 3.89 | 3.89 | 0.13% | 4,162 |
| Mar 27, 2025 | 3.85 | 3.95 | 3.85 | 3.88 | 3.88 | -0.51% | 2,617 |
| Mar 26, 2025 | 3.87 | 3.90 | 3.87 | 3.90 | 3.90 | -0.51% | 422 |
| Mar 25, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.51% | 504 |
| Mar 24, 2025 | 3.90 | 3.91 | 3.89 | 3.90 | 3.90 | -0.51% | 3,888 |
| Mar 21, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | 243 |
| Mar 20, 2025 | 3.87 | 3.95 | 3.87 | 3.92 | 3.92 | -0.13% | 1,450 |
| Mar 19, 2025 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | 0.13% | 148 |
| Mar 18, 2025 | 3.90 | 3.92 | 3.90 | 3.92 | 3.92 | 1.03% | 1,670 |
| Mar 17, 2025 | 3.88 | 3.90 | 3.83 | 3.88 | 3.88 | - | 6,362 |
| Mar 14, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 1.57% | 427 |
| Mar 13, 2025 | 3.81 | 3.85 | 3.81 | 3.82 | 3.82 | 0.69% | 1,990 |
| Mar 12, 2025 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.42% | 301 |
| Mar 11, 2025 | 3.93 | 3.93 | 3.80 | 3.81 | 3.81 | - | 5,461 |
| Mar 10, 2025 | 3.78 | 3.94 | 3.78 | 3.81 | 3.81 | -0.21% | 7,635 |
| Mar 7, 2025 | 3.87 | 3.87 | 3.81 | 3.82 | 3.82 | 0.47% | 1,272 |
| Mar 6, 2025 | 3.90 | 3.96 | 3.80 | 3.80 | 3.80 | 0.80% | 1,661 |
| Mar 5, 2025 | 3.85 | 3.87 | 3.77 | 3.77 | 3.77 | -3.23% | 10,538 |
| Mar 4, 2025 | 3.88 | 3.91 | 3.87 | 3.90 | 3.90 | 0.41% | 4,670 |
| Mar 3, 2025 | 3.92 | 3.97 | 3.88 | 3.88 | 3.88 | -0.51% | 5,159 |