Marine Products Corporation Common Stock (MPX)
8.1800
+0.00 (0.00%)
NYSE· Last Trade: May 31st, 11:00 PM EDT
Historical Prices For Marine Products Corporation Common Stock (MPX)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/14/2026 | 8.23 | 0.00 | 8.23 | 8.18 | 0 | 8.18 |
| 5/13/2026 | 8.16 | 8.27 | 8.14 | 8.23 | 123,243 | 8.23 |
| 5/12/2026 | 8.48 | 8.48 | 8.17 | 8.17 | 89,699 | 8.17 |
| 5/11/2026 | 8.71 | 8.71 | 8.42 | 8.49 | 25,991 | 8.49 |
| 5/08/2026 | 8.25 | 8.99 | 8.25 | 8.76 | 40,534 | 8.76 |
| 5/07/2026 | 8.15 | 8.64 | 8.15 | 8.46 | 105,429 | 8.32 |
| 5/06/2026 | 8.03 | 8.22 | 8.02 | 8.12 | 48,815 | 7.99 |
| 5/05/2026 | 7.79 | 8.05 | 7.79 | 8.03 | 22,775 | 7.90 |
| 5/04/2026 | 7.91 | 7.95 | 7.71 | 7.75 | 31,435 | 7.62 |
| 5/01/2026 | 7.98 | 7.98 | 7.88 | 7.97 | 10,637 | 7.84 |
| 4/30/2026 | 7.81 | 7.93 | 7.78 | 7.92 | 22,513 | 7.79 |
| 4/29/2026 | 7.87 | 7.94 | 7.75 | 7.82 | 28,686 | 7.69 |
| 4/28/2026 | 7.89 | 7.97 | 7.86 | 7.93 | 17,165 | 7.80 |
| 4/27/2026 | 7.93 | 8.03 | 7.91 | 7.91 | 41,261 | 7.78 |
| 4/24/2026 | 8.01 | 8.02 | 7.87 | 7.99 | 18,856 | 7.86 |
| 4/23/2026 | 7.85 | 8.07 | 7.85 | 8.07 | 52,650 | 7.94 |
| 4/22/2026 | 7.98 | 8.07 | 7.86 | 7.90 | 16,439 | 7.77 |
| 4/21/2026 | 8.00 | 8.10 | 7.93 | 8.00 | 26,758 | 7.87 |
| 4/20/2026 | 7.91 | 8.01 | 7.90 | 7.98 | 13,442 | 7.85 |
| 4/17/2026 | 7.73 | 8.05 | 7.67 | 7.94 | 40,699 | 7.81 |
| 4/16/2026 | 7.55 | 7.70 | 7.55 | 7.63 | 24,083 | 7.50 |
| 4/15/2026 | 7.62 | 7.65 | 7.53 | 7.60 | 20,360 | 7.47 |
| 4/14/2026 | 7.57 | 7.71 | 7.54 | 7.67 | 33,963 | 7.54 |
| 4/13/2026 | 7.43 | 7.61 | 7.41 | 7.57 | 17,179 | 7.44 |
| 4/10/2026 | 7.47 | 7.52 | 7.45 | 7.46 | 20,366 | 7.34 |
| 4/09/2026 | 7.35 | 7.57 | 7.35 | 7.50 | 12,268 | 7.38 |
| 4/08/2026 | 7.32 | 7.45 | 7.31 | 7.42 | 22,490 | 7.30 |
| 4/07/2026 | 7.19 | 7.20 | 7.12 | 7.17 | 31,926 | 7.05 |
| 4/06/2026 | 7.11 | 7.24 | 7.11 | 7.17 | 26,317 | 7.05 |
| 4/02/2026 | 7.14 | 7.25 | 7.06 | 7.18 | 49,718 | 7.06 |
| 4/01/2026 | 7.25 | 7.29 | 7.21 | 7.21 | 41,061 | 7.09 |
| 3/31/2026 | 7.30 | 7.56 | 7.19 | 7.27 | 52,197 | 7.15 |
| 3/30/2026 | 7.33 | 7.37 | 7.26 | 7.27 | 100,097 | 7.15 |
| 3/27/2026 | 7.26 | 7.40 | 7.26 | 7.31 | 30,983 | 7.19 |
| 3/26/2026 | 7.36 | 7.52 | 7.29 | 7.34 | 9,102 | 7.22 |
| 3/25/2026 | 7.52 | 7.62 | 7.39 | 7.39 | 32,040 | 7.27 |
| 3/24/2026 | 7.31 | 7.54 | 7.31 | 7.48 | 36,974 | 7.36 |
| 3/23/2026 | 7.19 | 7.49 | 7.19 | 7.41 | 68,782 | 7.29 |
| 3/20/2026 | 7.01 | 7.16 | 7.01 | 7.13 | 76,303 | 7.01 |
| 3/19/2026 | 7.00 | 7.20 | 7.00 | 7.10 | 46,819 | 6.98 |
| 3/18/2026 | 7.07 | 7.20 | 7.01 | 7.01 | 39,127 | 6.89 |
| 3/17/2026 | 7.25 | 7.25 | 7.11 | 7.14 | 17,360 | 7.02 |
| 3/16/2026 | 7.10 | 7.16 | 7.10 | 7.13 | 17,512 | 7.01 |
| 3/13/2026 | 7.12 | 7.12 | 7.03 | 7.08 | 23,125 | 6.96 |
| 3/12/2026 | 7.02 | 7.16 | 7.02 | 7.12 | 63,135 | 7.00 |
| 3/11/2026 | 7.05 | 7.17 | 7.03 | 7.11 | 35,440 | 6.99 |
| 3/10/2026 | 7.01 | 7.12 | 6.93 | 7.04 | 53,166 | 6.92 |
| 3/09/2026 | 7.00 | 7.05 | 6.83 | 7.01 | 48,288 | 6.89 |
| 3/06/2026 | 7.24 | 7.25 | 7.06 | 7.09 | 43,707 | 6.97 |
| 3/05/2026 | 7.48 | 7.48 | 7.24 | 7.27 | 31,240 | 7.15 |
| 3/04/2026 | 7.55 | 7.57 | 7.47 | 7.52 | 13,445 | 7.40 |
| 3/03/2026 | 7.51 | 7.56 | 7.33 | 7.47 | 39,440 | 7.35 |
| 3/02/2026 | 7.58 | 7.65 | 7.49 | 7.57 | 51,123 | 7.44 |