Marine Products Corporati... (MPX)
NYSE: MPX
· Real-Time Price · USD
8.80
0.07 (0.80%)
At close: Oct 03, 2025, 3:59 PM
8.85
0.57%
After-hours: Oct 03, 2025, 06:07 PM EDT
MPX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Oct 3, 2025 | 8.78 | 8.97 | 8.71 | 8.82 | 8.82 | 1.03% | 29,542 |
Oct 2, 2025 | 8.89 | 8.96 | 8.63 | 8.73 | 8.73 | -1.69% | 24,840 |
Oct 1, 2025 | 8.82 | 9.02 | 8.81 | 8.88 | 8.88 | 0.11% | 11,600 |
Sep 30, 2025 | 8.80 | 8.93 | 8.77 | 8.87 | 8.87 | -0.34% | 13,000 |
Sep 29, 2025 | 9.24 | 9.38 | 8.81 | 8.90 | 8.90 | -3.68% | 27,800 |
Sep 26, 2025 | 9.13 | 9.26 | 9.13 | 9.24 | 9.24 | 1.09% | 10,100 |
Sep 25, 2025 | 8.96 | 9.19 | 8.85 | 9.14 | 9.14 | 0.22% | 18,500 |
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% | 27,500 |
Sep 22, 2025 | 9.23 | 9.39 | 9.13 | 9.13 | 9.13 | -0.11% | 18,800 |
Sep 19, 2025 | 9.41 | 9.41 | 9.07 | 9.14 | 9.14 | -2.56% | 34,900 |
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% | 16,900 |
Sep 16, 2025 | 9.42 | 9.53 | 9.10 | 9.28 | 9.28 | -1.59% | 49,800 |
Sep 15, 2025 | 9.04 | 9.50 | 9.03 | 9.43 | 9.43 | 4.55% | 23,900 |
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% | 13,700 |
Sep 8, 2025 | 9.20 | 9.29 | 9.12 | 9.26 | 9.26 | 1.87% | 17,931 |
Page 1 of 136