Marine Products Corporation (MPX)
NYSE: MPX · Real-Time Price · USD
9.24
+0.10 (1.09%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Marine Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 9.13 | 9.26 | 9.13 | 9.24 | 9.24 | 1.09% | 10,092 |
| Sep 25, 2025 | 8.96 | 9.19 | 8.85 | 9.14 | 9.14 | 0.22% | 18,482 |
| Sep 24, 2025 | 9.09 | 9.17 | 8.98 | 9.12 | 9.12 | 0.66% | 15,311 |
| Sep 23, 2025 | 9.21 | 9.39 | 8.99 | 9.06 | 9.06 | -0.77% | 27,492 |
| Sep 22, 2025 | 9.23 | 9.39 | 9.13 | 9.13 | 9.13 | -0.11% | 18,793 |
| Sep 19, 2025 | 9.41 | 9.41 | 9.07 | 9.14 | 9.14 | -2.56% | 34,859 |
| 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% | 16,883 |
| Sep 16, 2025 | 9.42 | 9.53 | 9.10 | 9.28 | 9.28 | -1.59% | 49,762 |
| Sep 15, 2025 | 9.04 | 9.50 | 9.03 | 9.43 | 9.43 | 4.55% | 23,883 |
| 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% | 13,692 |
| 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% | 13,677 |
| Sep 4, 2025 | 8.86 | 9.24 | 8.86 | 9.24 | 9.24 | 5.12% | 26,388 |
| 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% | 20,155 |
| Aug 29, 2025 | 8.96 | 8.97 | 8.68 | 8.73 | 8.73 | -2.35% | 9,265 |
| Aug 28, 2025 | 9.12 | 9.12 | 8.71 | 8.94 | 8.94 | -0.78% | 16,787 |
| Aug 27, 2025 | 8.91 | 9.10 | 8.74 | 9.01 | 9.01 | 1.81% | 33,152 |
| Aug 26, 2025 | 8.78 | 9.01 | 8.74 | 8.85 | 8.85 | -0.34% | 14,490 |
| Aug 25, 2025 | 8.97 | 8.98 | 8.66 | 8.88 | 8.88 | -0.89% | 16,514 |
| Aug 22, 2025 | 8.87 | 9.11 | 8.79 | 8.96 | 8.96 | 1.70% | 50,527 |
| Aug 21, 2025 | 8.82 | 8.84 | 8.73 | 8.81 | 8.81 | -1.01% | 11,119 |
| Aug 20, 2025 | 8.91 | 8.96 | 8.81 | 8.90 | 8.90 | -0.11% | 9,152 |
| Aug 19, 2025 | 8.91 | 8.93 | 8.78 | 8.91 | 8.91 | 0.91% | 8,795 |
| Aug 18, 2025 | 8.95 | 8.95 | 8.65 | 8.83 | 8.83 | -0.34% | 9,919 |
| Aug 15, 2025 | 8.88 | 8.93 | 8.76 | 8.86 | 8.86 | 0.11% | 24,378 |
| Aug 14, 2025 | 9.01 | 9.01 | 8.82 | 8.85 | 8.85 | -2.96% | 12,224 |
| Aug 13, 2025 | 8.77 | 9.15 | 8.69 | 9.12 | 9.12 | 3.87% | 15,417 |
| Aug 12, 2025 | 8.42 | 8.82 | 8.42 | 8.78 | 8.78 | 5.28% | 29,679 |
| 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% | 17,497 |
| 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 | - | 20,885 |
| Aug 1, 2025 | 8.53 | 8.74 | 8.41 | 8.47 | 8.33 | -1.40% | 18,850 |
| Jul 31, 2025 | 8.69 | 8.95 | 8.55 | 8.59 | 8.45 | -0.81% | 19,860 |
| 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% | 27,579 |
| 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 | 8.62 | 3.79% | 29,548 |
| Jul 21, 2025 | 8.38 | 8.56 | 8.35 | 8.44 | 8.30 | 0.72% | 18,890 |
| Jul 18, 2025 | 8.59 | 8.60 | 8.36 | 8.38 | 8.24 | -1.41% | 19,012 |