Marine Products Corporation (MPX)
NYSE: MPX · Real-Time Price · USD
7.52
+0.05 (0.67%)
Mar 4, 2026, 4:00 PM EST - Market closed
Marine Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 7.55 | 7.57 | 7.47 | 7.52 | 7.52 | 0.67% | 13,444 |
| Mar 3, 2026 | 7.51 | 7.56 | 7.33 | 7.47 | 7.47 | -1.32% | 39,439 |
| Mar 2, 2026 | 7.58 | 7.65 | 7.49 | 7.57 | 7.57 | -0.26% | 51,108 |
| Feb 27, 2026 | 7.69 | 7.72 | 7.58 | 7.59 | 7.59 | -2.19% | 44,523 |
| Feb 26, 2026 | 7.84 | 7.84 | 7.73 | 7.76 | 7.76 | -0.51% | 24,920 |
| Feb 25, 2026 | 7.77 | 7.80 | 7.69 | 7.80 | 7.80 | -0.26% | 27,147 |
| Feb 24, 2026 | 7.75 | 7.95 | 7.75 | 7.82 | 7.82 | 0.39% | 28,741 |
| Feb 23, 2026 | 7.86 | 7.89 | 7.73 | 7.79 | 7.79 | -1.27% | 88,650 |
| Feb 20, 2026 | 7.89 | 8.04 | 7.78 | 7.89 | 7.89 | -0.38% | 57,839 |
| Feb 19, 2026 | 7.84 | 7.94 | 7.75 | 7.92 | 7.92 | 0.38% | 71,785 |
| Feb 18, 2026 | 7.80 | 8.00 | 7.80 | 7.89 | 7.89 | 0.64% | 51,018 |
| Feb 17, 2026 | 7.89 | 8.01 | 7.84 | 7.84 | 7.84 | -1.75% | 63,460 |
| Feb 13, 2026 | 7.80 | 8.07 | 7.80 | 7.98 | 7.98 | 1.27% | 35,830 |
| Feb 12, 2026 | 7.98 | 8.10 | 7.81 | 7.88 | 7.88 | -2.11% | 62,412 |
| Feb 11, 2026 | 8.00 | 8.13 | 7.86 | 8.05 | 8.05 | 0.63% | 64,227 |
| Feb 10, 2026 | 8.02 | 8.22 | 8.00 | 8.00 | 8.00 | -0.99% | 102,940 |
| Feb 9, 2026 | 8.41 | 8.41 | 8.08 | 8.08 | 7.94 | -1.70% | 204,377 |
| Feb 6, 2026 | 8.15 | 8.45 | 8.15 | 8.22 | 8.08 | -0.36% | 91,450 |
| Feb 5, 2026 | 8.18 | 8.97 | 8.15 | 8.25 | 8.11 | -17.00% | 205,167 |
| Feb 4, 2026 | 10.00 | 10.00 | 9.70 | 9.94 | 9.77 | 0.30% | 33,796 |
| Feb 3, 2026 | 9.74 | 9.94 | 9.70 | 9.91 | 9.74 | 1.54% | 25,512 |
| Feb 2, 2026 | 9.71 | 9.96 | 9.49 | 9.76 | 9.59 | 1.04% | 34,946 |
| Jan 30, 2026 | 9.66 | 9.74 | 9.23 | 9.66 | 9.49 | - | 21,921 |
| Jan 29, 2026 | 9.40 | 9.66 | 9.36 | 9.66 | 9.49 | 2.33% | 15,544 |
| Jan 28, 2026 | 9.61 | 9.70 | 9.29 | 9.44 | 9.28 | -2.68% | 17,688 |
| Jan 27, 2026 | 9.23 | 9.72 | 9.20 | 9.70 | 9.53 | 4.86% | 32,350 |
| Jan 26, 2026 | 9.57 | 9.57 | 9.25 | 9.25 | 9.09 | -3.95% | 31,174 |
| Jan 23, 2026 | 9.63 | 9.68 | 9.27 | 9.63 | 9.46 | -0.93% | 19,798 |
| Jan 22, 2026 | 9.49 | 9.75 | 9.24 | 9.72 | 9.55 | 2.32% | 19,216 |
| Jan 21, 2026 | 9.12 | 9.52 | 9.12 | 9.50 | 9.34 | 4.17% | 20,122 |
| Jan 20, 2026 | 9.49 | 9.49 | 9.10 | 9.12 | 8.96 | -3.49% | 18,729 |
| Jan 16, 2026 | 9.53 | 9.53 | 9.44 | 9.45 | 9.29 | -0.53% | 12,258 |
| Jan 15, 2026 | 9.42 | 9.58 | 9.39 | 9.50 | 9.34 | 0.64% | 19,746 |
| Jan 14, 2026 | 9.25 | 9.55 | 9.18 | 9.44 | 9.28 | 2.05% | 14,859 |
| Jan 13, 2026 | 9.67 | 9.67 | 9.25 | 9.25 | 9.09 | -3.24% | 13,957 |
| Jan 12, 2026 | 9.39 | 9.68 | 9.23 | 9.56 | 9.39 | 0.95% | 22,144 |
| Jan 9, 2026 | 9.36 | 9.50 | 9.34 | 9.47 | 9.31 | 0.32% | 23,927 |
| Jan 8, 2026 | 9.11 | 9.48 | 9.11 | 9.44 | 9.28 | 3.28% | 21,441 |
| Jan 7, 2026 | 9.13 | 9.21 | 8.85 | 9.14 | 8.98 | -0.33% | 22,733 |
| Jan 6, 2026 | 8.93 | 9.19 | 8.87 | 9.17 | 9.01 | 2.12% | 31,080 |
| Jan 5, 2026 | 8.77 | 9.10 | 8.76 | 8.98 | 8.82 | 2.39% | 20,802 |
| Jan 2, 2026 | 8.76 | 8.79 | 8.62 | 8.77 | 8.62 | 0.11% | 25,060 |
| Dec 31, 2025 | 8.88 | 8.88 | 8.73 | 8.76 | 8.61 | -2.12% | 11,513 |
| Dec 30, 2025 | 9.02 | 9.14 | 8.95 | 8.95 | 8.79 | -0.67% | 17,712 |
| Dec 29, 2025 | 8.86 | 9.02 | 8.68 | 9.01 | 8.85 | 1.46% | 16,784 |
| Dec 26, 2025 | 9.06 | 9.07 | 8.86 | 8.88 | 8.73 | -2.42% | 27,542 |
| Dec 24, 2025 | 9.35 | 9.39 | 9.10 | 9.10 | 8.94 | -1.94% | 11,039 |
| Dec 23, 2025 | 9.05 | 10.08 | 9.04 | 9.28 | 9.12 | 1.75% | 65,729 |
| Dec 22, 2025 | 9.05 | 9.23 | 9.00 | 9.12 | 8.96 | 0.11% | 52,297 |
| Dec 19, 2025 | 9.01 | 9.13 | 8.91 | 9.11 | 8.95 | 1.22% | 76,573 |
| Dec 18, 2025 | 9.05 | 9.18 | 9.00 | 9.00 | 8.84 | -0.22% | 32,232 |
| Dec 17, 2025 | 8.79 | 9.04 | 8.77 | 9.02 | 8.86 | 2.50% | 19,872 |
| Dec 16, 2025 | 8.76 | 8.90 | 8.66 | 8.80 | 8.65 | 1.03% | 23,290 |
| Dec 15, 2025 | 8.94 | 8.95 | 8.67 | 8.71 | 8.56 | -2.90% | 29,682 |
| Dec 12, 2025 | 8.69 | 9.11 | 8.69 | 8.97 | 8.81 | 2.28% | 31,554 |
| Dec 11, 2025 | 8.50 | 8.88 | 8.48 | 8.77 | 8.62 | 3.66% | 30,450 |
| Dec 10, 2025 | 8.32 | 8.74 | 8.32 | 8.46 | 8.31 | 2.17% | 247,909 |
| Dec 9, 2025 | 8.19 | 8.49 | 8.19 | 8.28 | 8.14 | 2.22% | 24,058 |
| Dec 8, 2025 | 8.71 | 8.75 | 8.06 | 8.10 | 7.96 | -7.00% | 39,616 |
| Dec 5, 2025 | 8.57 | 8.75 | 8.50 | 8.71 | 8.56 | 1.87% | 21,869 |
| Dec 4, 2025 | 8.47 | 8.57 | 8.39 | 8.55 | 8.40 | - | 27,958 |
| Dec 3, 2025 | 8.38 | 8.61 | 8.33 | 8.55 | 8.40 | 3.26% | 24,703 |
| Dec 2, 2025 | 8.34 | 8.39 | 8.20 | 8.28 | 8.14 | -0.84% | 14,131 |
| Dec 1, 2025 | 8.47 | 8.48 | 8.35 | 8.35 | 8.21 | -1.42% | 8,105 |
| Nov 28, 2025 | 8.48 | 8.53 | 8.12 | 8.47 | 8.32 | 0.71% | 13,923 |
| Nov 26, 2025 | 8.56 | 8.60 | 8.40 | 8.41 | 8.26 | -2.44% | 17,933 |
| Nov 25, 2025 | 8.48 | 8.64 | 8.48 | 8.62 | 8.47 | 2.62% | 13,599 |
| Nov 24, 2025 | 8.46 | 8.52 | 8.28 | 8.40 | 8.25 | -0.47% | 20,567 |
| Nov 21, 2025 | 8.14 | 8.44 | 8.14 | 8.44 | 8.29 | 2.93% | 25,370 |
| Nov 20, 2025 | 8.08 | 8.23 | 7.90 | 8.20 | 8.06 | 1.23% | 28,818 |
| Nov 19, 2025 | 8.19 | 8.23 | 8.07 | 8.10 | 7.96 | -1.82% | 21,979 |
| Nov 18, 2025 | 8.24 | 8.33 | 8.21 | 8.25 | 8.11 | 0.61% | 8,656 |
| Nov 17, 2025 | 8.33 | 8.35 | 8.15 | 8.20 | 8.06 | -2.73% | 23,641 |
| Nov 14, 2025 | 8.56 | 8.56 | 8.35 | 8.43 | 8.28 | -1.75% | 13,235 |
| Nov 13, 2025 | 8.33 | 8.62 | 8.33 | 8.58 | 8.43 | 1.90% | 14,756 |
| Nov 12, 2025 | 8.56 | 8.56 | 8.42 | 8.42 | 8.27 | - | 8,804 |
| Nov 11, 2025 | 8.35 | 8.48 | 8.35 | 8.42 | 8.27 | -0.47% | 13,983 |
| Nov 10, 2025 | 8.62 | 8.64 | 8.40 | 8.46 | 8.31 | -2.65% | 14,516 |
| Nov 7, 2025 | 8.72 | 8.85 | 8.67 | 8.69 | 8.40 | -0.23% | 30,102 |
| Nov 6, 2025 | 8.67 | 8.87 | 8.60 | 8.71 | 8.42 | 0.69% | 38,617 |
| Nov 5, 2025 | 8.46 | 8.65 | 8.41 | 8.65 | 8.36 | 3.59% | 42,480 |
| Nov 4, 2025 | 8.46 | 8.54 | 8.31 | 8.35 | 8.07 | -3.47% | 44,257 |
| Nov 3, 2025 | 8.38 | 8.67 | 8.30 | 8.65 | 8.36 | 2.37% | 25,611 |
| Oct 31, 2025 | 8.50 | 8.55 | 8.36 | 8.45 | 8.17 | -1.17% | 18,724 |
| Oct 30, 2025 | 8.50 | 8.75 | 8.50 | 8.55 | 8.27 | 0.35% | 24,281 |
| Oct 29, 2025 | 9.00 | 9.00 | 8.50 | 8.52 | 8.24 | -5.33% | 11,423 |
| Oct 28, 2025 | 8.89 | 9.02 | 8.71 | 9.00 | 8.70 | - | 19,336 |
| Oct 27, 2025 | 9.12 | 9.12 | 8.88 | 9.00 | 8.70 | -0.99% | 24,103 |
| Oct 24, 2025 | 9.11 | 9.25 | 9.01 | 9.09 | 8.79 | 0.33% | 14,835 |
| Oct 23, 2025 | 8.99 | 9.06 | 8.89 | 9.06 | 8.76 | 0.89% | 21,130 |
| Oct 22, 2025 | 8.79 | 9.00 | 8.70 | 8.98 | 8.68 | 2.63% | 40,169 |
| Oct 21, 2025 | 8.50 | 8.77 | 8.45 | 8.75 | 8.46 | 1.74% | 27,489 |
| Oct 20, 2025 | 8.68 | 8.70 | 8.53 | 8.60 | 8.31 | -0.58% | 14,829 |
| Oct 17, 2025 | 8.77 | 8.80 | 8.61 | 8.65 | 8.36 | -1.37% | 13,404 |
| Oct 16, 2025 | 8.82 | 8.82 | 8.55 | 8.77 | 8.48 | -0.57% | 13,043 |
| Oct 15, 2025 | 8.72 | 8.82 | 8.69 | 8.82 | 8.53 | 1.26% | 12,548 |
| Oct 14, 2025 | 8.43 | 8.86 | 8.43 | 8.71 | 8.42 | 1.40% | 28,773 |
| Oct 13, 2025 | 8.28 | 8.67 | 8.26 | 8.59 | 8.31 | 4.00% | 37,150 |
| Oct 10, 2025 | 8.58 | 8.58 | 8.26 | 8.26 | 7.99 | -4.29% | 15,651 |
| Oct 9, 2025 | 8.57 | 8.70 | 8.49 | 8.63 | 8.34 | 1.53% | 26,432 |