Skip to main content
Marine Products Corporation (MPX)
May 15, 2026 - MPX was delisted (reason: acquired by MasterCraft Boat)
8.18
-0.05 (-0.61%)
Inactive · Last trade price on May 14, 2026

Marine Products Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 20268.218.338.098.188.18-0.61%271,430
May 13, 20268.168.278.148.238.230.73%123,243
May 12, 20268.488.488.178.178.17-3.77%89,699
May 11, 20268.718.718.428.498.49-3.08%25,990
May 8, 20268.258.998.258.768.763.55%40,533
May 7, 20268.158.648.158.468.324.19%105,429
May 6, 20268.038.228.028.127.991.12%48,815
May 5, 20267.798.057.798.037.903.61%22,774
May 4, 20267.917.957.717.757.62-2.76%31,435
May 1, 20267.987.987.897.977.840.63%10,636
Apr 30, 20267.817.937.787.927.791.28%22,512
Apr 29, 20267.877.947.757.827.69-1.39%28,686
Apr 28, 20267.897.977.867.937.800.25%17,165
Apr 27, 20267.938.037.917.917.78-1.00%41,261
Apr 24, 20268.018.027.877.997.86-0.99%18,855
Apr 23, 20267.858.077.858.077.942.15%52,650
Apr 22, 20267.988.077.867.907.77-1.25%16,439
Apr 21, 20268.008.107.938.007.870.25%26,757
Apr 20, 20267.918.017.907.987.850.50%13,441
Apr 17, 20267.738.057.677.947.814.06%40,698
Apr 16, 20267.557.707.557.637.500.39%24,083
Apr 15, 20267.627.657.537.607.47-0.91%20,359
Apr 14, 20267.577.717.547.677.541.32%33,962
Apr 13, 20267.437.617.417.577.441.47%17,178
Apr 10, 20267.477.527.457.467.34-0.53%20,366
Apr 9, 20267.357.577.357.507.381.08%12,267
Apr 8, 20267.327.457.317.427.303.49%22,489
Apr 7, 20267.197.207.127.177.05-31,925
Apr 6, 20267.117.247.117.177.05-0.14%26,316
Apr 2, 20267.147.257.067.187.06-0.42%49,717
Apr 1, 20267.257.297.217.217.09-0.83%41,060
Mar 31, 20267.307.567.197.277.15-52,197
Mar 30, 20267.337.377.267.277.15-0.55%100,096
Mar 27, 20267.267.407.267.317.19-0.41%30,983
Mar 26, 20267.367.527.297.347.22-0.68%9,102
Mar 25, 20267.527.627.397.397.27-1.20%32,040
Mar 24, 20267.317.547.317.487.360.94%36,973
Mar 23, 20267.197.497.197.417.293.93%68,782
Mar 20, 20267.017.167.017.137.010.42%76,281
Mar 19, 20267.007.207.007.106.981.28%46,818
Mar 18, 20267.077.207.017.016.89-1.82%39,126
Mar 17, 20267.257.257.117.147.020.14%17,359
Mar 16, 20267.107.167.107.137.010.71%17,510
Mar 13, 20267.127.127.037.086.96-0.56%23,124
Mar 12, 20267.027.167.027.127.000.14%63,135
Mar 11, 20267.057.177.037.116.990.99%35,438
Mar 10, 20267.017.126.937.046.920.43%53,264
Mar 9, 20267.007.056.837.016.89-1.13%48,311
Mar 6, 20267.247.257.067.096.97-2.48%43,706
Mar 5, 20267.487.487.247.277.15-3.32%31,246
Mar 4, 20267.557.577.477.527.400.67%13,445
Mar 3, 20267.517.567.337.477.35-1.32%39,439
Mar 2, 20267.587.657.497.577.44-0.26%51,381
Feb 27, 20267.697.727.587.597.46-2.19%44,523
Feb 26, 20267.847.847.737.767.63-0.51%24,921
Feb 25, 20267.777.807.697.807.67-0.26%27,147
Feb 24, 20267.757.957.757.827.690.39%28,741
Feb 23, 20267.867.897.737.797.66-1.27%88,655
Feb 20, 20267.898.047.787.897.76-0.38%57,839
Feb 19, 20267.847.947.757.927.790.38%71,786
Feb 18, 20267.808.007.807.897.760.64%51,031
Feb 17, 20267.898.017.847.847.71-1.75%63,460
Feb 13, 20267.808.077.807.987.851.27%35,831
Feb 12, 20267.988.107.817.887.75-2.11%62,415
Feb 11, 20268.008.137.868.057.920.63%64,229
Feb 10, 20268.028.228.008.007.87-0.99%102,961
Feb 9, 20268.418.418.088.087.81-1.70%205,618
Feb 6, 20268.158.458.158.227.94-0.36%91,450
Feb 5, 20268.188.978.158.257.97-17.00%205,167
Feb 4, 202610.0010.009.709.949.610.30%33,796
Feb 3, 20269.749.949.709.919.581.54%25,512
Feb 2, 20269.719.969.499.769.431.04%34,946
Jan 30, 20269.669.749.239.669.34-21,921
Jan 29, 20269.409.669.369.669.342.33%15,544
Jan 28, 20269.619.709.299.449.12-2.68%17,688
Jan 27, 20269.239.729.209.709.374.86%32,350
Jan 26, 20269.579.579.259.258.94-3.95%31,174
Jan 23, 20269.639.689.279.639.31-0.93%19,798
Jan 22, 20269.499.759.249.729.392.32%19,216
Jan 21, 20269.129.529.129.509.184.17%20,122
Jan 20, 20269.499.499.109.128.81-3.49%18,729
Jan 16, 20269.539.539.449.459.13-0.53%12,258
Jan 15, 20269.429.589.399.509.180.64%19,746
Jan 14, 20269.259.559.189.449.122.05%14,859
Jan 13, 20269.679.679.259.258.94-3.24%13,957
Jan 12, 20269.399.689.239.569.240.95%22,144
Jan 9, 20269.369.509.349.479.150.32%23,927
Jan 8, 20269.119.489.119.449.123.28%21,441
Jan 7, 20269.139.218.859.148.83-0.33%22,733
Jan 6, 20268.939.198.879.178.862.12%31,080
Jan 5, 20268.779.108.768.988.682.39%20,802
Jan 2, 20268.768.798.628.778.480.11%25,060
Dec 31, 20258.888.888.738.768.47-2.12%11,513
Dec 30, 20259.029.148.958.958.65-0.67%17,712
Dec 29, 20258.869.028.689.018.711.46%16,784
Dec 26, 20259.069.078.868.888.58-2.42%27,542
Dec 24, 20259.359.399.109.108.79-1.94%11,039
Dec 23, 20259.0510.089.049.288.971.75%65,729
Dec 22, 20259.059.239.009.128.810.11%52,297
Dec 19, 20259.019.138.919.118.801.22%76,573