Marine Products Corporation (MPX) Historical Stock Price Data | Complete Trading History - Stocknear

Marine Products Corporati...

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