Marine Products Corporation (MPX)
NYSE: MPX · Real-Time Price · USD
8.70
+0.43 (5.20%)
Jun 27, 2025, 4:00 PM - Market closed
Marine Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 8.38 | 8.77 | 8.38 | 8.70 | 8.70 | 5.20% | 66,657 |
| Jun 26, 2025 | 8.26 | 8.32 | 8.12 | 8.27 | 8.27 | 0.98% | 20,042 |
| Jun 25, 2025 | 8.58 | 8.58 | 8.17 | 8.19 | 8.19 | -4.10% | 14,050 |
| Jun 24, 2025 | 8.76 | 8.80 | 8.40 | 8.54 | 8.54 | -1.39% | 21,113 |
| Jun 23, 2025 | 8.18 | 8.66 | 8.09 | 8.66 | 8.66 | 6.13% | 38,395 |
| Jun 20, 2025 | 8.24 | 8.29 | 8.04 | 8.16 | 8.16 | -0.73% | 22,896 |
| Jun 18, 2025 | 8.16 | 8.25 | 8.01 | 8.22 | 8.22 | 0.61% | 23,902 |
| Jun 17, 2025 | 8.21 | 8.39 | 8.07 | 8.17 | 8.17 | -0.73% | 26,571 |
| Jun 16, 2025 | 7.99 | 8.29 | 7.99 | 8.23 | 8.23 | 3.39% | 21,959 |
| Jun 13, 2025 | 8.20 | 8.22 | 7.95 | 7.96 | 7.96 | -4.10% | 19,341 |
| Jun 12, 2025 | 8.41 | 8.41 | 8.24 | 8.30 | 8.30 | -2.01% | 12,449 |
| Jun 11, 2025 | 8.57 | 8.62 | 8.34 | 8.47 | 8.47 | 0.24% | 28,952 |
| Jun 10, 2025 | 8.50 | 8.51 | 8.35 | 8.45 | 8.45 | 0.36% | 21,068 |
| Jun 9, 2025 | 8.24 | 8.47 | 8.20 | 8.42 | 8.42 | 2.43% | 38,986 |
| Jun 6, 2025 | 8.21 | 8.37 | 8.17 | 8.22 | 8.22 | 0.98% | 9,810 |
| Jun 5, 2025 | 8.28 | 8.37 | 8.11 | 8.14 | 8.14 | -1.09% | 11,793 |
| Jun 4, 2025 | 8.21 | 8.27 | 8.02 | 8.23 | 8.23 | 0.12% | 25,955 |
| Jun 3, 2025 | 8.04 | 8.31 | 8.04 | 8.22 | 8.22 | 2.24% | 28,494 |
| Jun 2, 2025 | 8.27 | 8.34 | 7.86 | 8.04 | 8.04 | -3.25% | 60,142 |
| May 30, 2025 | 8.19 | 8.45 | 8.14 | 8.31 | 8.31 | 0.85% | 14,561 |
| May 29, 2025 | 8.30 | 8.35 | 8.15 | 8.24 | 8.24 | -0.72% | 25,406 |
| May 28, 2025 | 8.56 | 8.56 | 8.25 | 8.30 | 8.30 | -2.58% | 24,657 |
| May 27, 2025 | 8.42 | 8.52 | 8.36 | 8.52 | 8.52 | 1.91% | 28,913 |
| May 23, 2025 | 8.36 | 8.64 | 8.30 | 8.36 | 8.36 | -0.95% | 14,184 |
| May 22, 2025 | 8.40 | 8.51 | 8.28 | 8.44 | 8.44 | -0.47% | 20,699 |
| May 21, 2025 | 8.54 | 8.69 | 8.45 | 8.48 | 8.48 | -2.30% | 15,666 |
| May 20, 2025 | 8.82 | 8.83 | 8.68 | 8.68 | 8.68 | -1.14% | 9,446 |
| May 19, 2025 | 8.82 | 8.92 | 8.62 | 8.78 | 8.78 | -1.13% | 10,343 |
| May 16, 2025 | 8.95 | 9.10 | 8.87 | 8.88 | 8.88 | -0.67% | 19,897 |
| May 15, 2025 | 8.75 | 8.98 | 8.74 | 8.94 | 8.94 | 2.64% | 15,976 |
| May 14, 2025 | 8.54 | 8.83 | 8.42 | 8.71 | 8.71 | 1.16% | 22,510 |
| May 13, 2025 | 8.54 | 8.67 | 8.50 | 8.61 | 8.61 | 0.82% | 22,782 |
| May 12, 2025 | 8.80 | 9.00 | 8.50 | 8.54 | 8.54 | 0.12% | 45,395 |
| May 9, 2025 | 8.51 | 8.59 | 8.51 | 8.53 | 8.53 | -0.81% | 9,769 |
| May 8, 2025 | 8.36 | 8.70 | 8.31 | 8.60 | 8.46 | 3.24% | 15,883 |
| May 7, 2025 | 8.35 | 8.51 | 8.23 | 8.33 | 8.20 | 0.97% | 26,805 |
| May 6, 2025 | 8.28 | 8.29 | 8.15 | 8.25 | 8.12 | -0.96% | 21,462 |
| May 5, 2025 | 8.37 | 8.51 | 8.31 | 8.33 | 8.20 | -0.95% | 35,944 |
| May 2, 2025 | 8.38 | 8.48 | 8.27 | 8.41 | 8.27 | 0.72% | 31,022 |
| May 1, 2025 | 8.43 | 8.43 | 8.20 | 8.35 | 8.22 | -0.60% | 25,809 |
| Apr 30, 2025 | 8.43 | 8.46 | 8.25 | 8.40 | 8.26 | -0.94% | 21,647 |
| Apr 29, 2025 | 8.47 | 8.61 | 8.40 | 8.48 | 8.34 | 0.12% | 43,908 |
| Apr 28, 2025 | 8.57 | 8.58 | 8.33 | 8.47 | 8.33 | -1.74% | 25,324 |
| Apr 25, 2025 | 8.53 | 8.62 | 8.35 | 8.62 | 8.48 | 0.70% | 14,331 |
| Apr 24, 2025 | 8.51 | 8.63 | 8.36 | 8.56 | 8.42 | -0.47% | 17,568 |
| Apr 23, 2025 | 8.83 | 9.04 | 8.48 | 8.60 | 8.46 | -1.04% | 20,213 |
| Apr 22, 2025 | 8.43 | 8.84 | 8.42 | 8.69 | 8.55 | 3.45% | 19,188 |
| Apr 21, 2025 | 8.14 | 8.40 | 8.08 | 8.40 | 8.26 | 1.69% | 15,676 |
| Apr 17, 2025 | 8.06 | 8.28 | 7.95 | 8.26 | 8.13 | 2.23% | 17,024 |
| Apr 16, 2025 | 8.08 | 8.15 | 7.91 | 8.08 | 7.95 | - | 15,857 |