Marine Products Corporation (MPX)
NYSE: MPX · Real-Time Price · USD
7.93
+0.02 (0.25%)
At close: Apr 28, 2026, 4:00 PM EDT
7.96
+0.03 (0.38%)
After-hours: Apr 28, 2026, 7:00 PM EDT
Marine Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.89 | 7.97 | 7.86 | 7.93 | 7.93 | 0.25% | 17,165 |
| Apr 27, 2026 | 7.93 | 8.03 | 7.91 | 7.91 | 7.91 | -1.00% | 41,261 |
| Apr 24, 2026 | 8.01 | 8.02 | 7.87 | 7.99 | 7.99 | -0.99% | 18,855 |
| Apr 23, 2026 | 7.85 | 8.07 | 7.85 | 8.07 | 8.07 | 2.15% | 52,650 |
| Apr 22, 2026 | 7.98 | 8.07 | 7.86 | 7.90 | 7.90 | -1.25% | 16,419 |
| Apr 21, 2026 | 8.00 | 8.10 | 7.93 | 8.00 | 8.00 | 0.25% | 26,757 |
| Apr 20, 2026 | 7.91 | 8.01 | 7.90 | 7.98 | 7.98 | 0.50% | 13,441 |
| Apr 17, 2026 | 7.73 | 8.05 | 7.67 | 7.94 | 7.94 | 4.06% | 40,698 |
| Apr 16, 2026 | 7.55 | 7.70 | 7.55 | 7.63 | 7.63 | 0.39% | 24,081 |
| Apr 15, 2026 | 7.62 | 7.65 | 7.53 | 7.60 | 7.60 | -0.91% | 20,354 |
| Apr 14, 2026 | 7.57 | 7.71 | 7.54 | 7.67 | 7.67 | 1.32% | 33,962 |
| Apr 13, 2026 | 7.43 | 7.61 | 7.41 | 7.57 | 7.57 | 1.47% | 17,178 |
| Apr 10, 2026 | 7.47 | 7.52 | 7.45 | 7.46 | 7.46 | -0.53% | 20,366 |
| Apr 9, 2026 | 7.35 | 7.57 | 7.35 | 7.50 | 7.50 | 1.08% | 12,264 |
| Apr 8, 2026 | 7.32 | 7.45 | 7.31 | 7.42 | 7.42 | 3.49% | 22,489 |
| Apr 7, 2026 | 7.19 | 7.20 | 7.12 | 7.17 | 7.17 | - | 31,925 |
| Apr 6, 2026 | 7.11 | 7.24 | 7.11 | 7.17 | 7.17 | -0.14% | 26,316 |
| Apr 2, 2026 | 7.14 | 7.25 | 7.06 | 7.18 | 7.18 | -0.42% | 49,717 |
| Apr 1, 2026 | 7.25 | 7.29 | 7.21 | 7.21 | 7.21 | -0.83% | 39,460 |
| Mar 31, 2026 | 7.30 | 7.56 | 7.19 | 7.27 | 7.27 | - | 52,169 |
| Mar 30, 2026 | 7.33 | 7.37 | 7.26 | 7.27 | 7.27 | -0.55% | 100,096 |
| Mar 27, 2026 | 7.26 | 7.40 | 7.26 | 7.31 | 7.31 | -0.41% | 30,983 |
| Mar 26, 2026 | 7.36 | 7.52 | 7.29 | 7.34 | 7.34 | -0.68% | 9,102 |
| Mar 25, 2026 | 7.52 | 7.62 | 7.39 | 7.39 | 7.39 | -1.20% | 32,032 |
| Mar 24, 2026 | 7.31 | 7.54 | 7.31 | 7.48 | 7.48 | 0.94% | 36,973 |
| Mar 23, 2026 | 7.19 | 7.49 | 7.19 | 7.41 | 7.41 | 3.93% | 68,781 |
| Mar 20, 2026 | 7.01 | 7.16 | 7.01 | 7.13 | 7.13 | 0.42% | 76,281 |
| Mar 19, 2026 | 7.00 | 7.20 | 7.00 | 7.10 | 7.10 | 1.28% | 46,818 |
| Mar 18, 2026 | 7.07 | 7.20 | 7.01 | 7.01 | 7.01 | -1.82% | 39,074 |
| Mar 17, 2026 | 7.25 | 7.25 | 7.11 | 7.14 | 7.14 | 0.14% | 17,359 |
| Mar 16, 2026 | 7.10 | 7.16 | 7.10 | 7.13 | 7.13 | 0.71% | 17,509 |
| Mar 13, 2026 | 7.12 | 7.12 | 7.03 | 7.08 | 7.08 | -0.56% | 23,124 |
| Mar 12, 2026 | 7.02 | 7.16 | 7.02 | 7.12 | 7.12 | 0.14% | 63,135 |
| Mar 11, 2026 | 7.05 | 7.17 | 7.03 | 7.11 | 7.11 | 0.99% | 35,438 |
| Mar 10, 2026 | 7.01 | 7.12 | 6.93 | 7.04 | 7.04 | 0.43% | 53,162 |
| Mar 9, 2026 | 7.00 | 7.05 | 6.83 | 7.01 | 7.01 | -1.13% | 48,228 |
| Mar 6, 2026 | 7.24 | 7.25 | 7.06 | 7.09 | 7.09 | -2.48% | 43,702 |
| Mar 5, 2026 | 7.48 | 7.48 | 7.24 | 7.27 | 7.27 | -3.32% | 31,206 |
| 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 |