Dark

MARPS
Marine Petroleum Trust
stock NASDAQ

At Close

Jul 31, 2026 3:59:30 PM EDT

4.74USD-0.837%(-0.04)3,746

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-4.78)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	4.890000	4.890000	4.7400	4.740000	-0.837%	3,746	0.000%
2026-07-30	4.815000	4.815000	4.7800	4.780000	+0.184%	615	-0.837%
2026-07-29	4.679600	4.820000	4.6601	4.771200	+3.948%	7,536	-0.654%
2026-07-28	4.590000	4.799900	4.5900	4.590000	-2.754%	2,202	+3.268%
2026-07-27	4.504100	4.750000	4.5041	4.720000	-0.422%	2,987	+0.424%
2026-07-24	5.040000	5.040000	4.6900	4.740000	-4.915%	6,574	0.000%
2026-07-23	5.162000	5.162000	4.8700	4.985000	-1.091%	14,013	-4.915%
2026-07-22	5.040000	5.040000	5.0000	5.040000	-0.787%	3,253	-5.952%
2026-07-21	5.090000	5.100000	5.0600	5.080000	+2.419%	2,757	-6.693%
2026-07-20	5.000000	5.010000	4.9600	4.960000	-0.756%	5,463	-4.435%
2026-07-17	4.875000	5.030000	4.8699	4.997800	+0.557%	15,714	-5.158%
2026-07-16	4.820000	4.970100	4.8200	4.970100	+0.609%	2,749	-4.630%
2026-07-15	4.820000	5.060000	4.8200	4.940000	+1.646%	19,956	-4.049%
2026-07-14	4.830312	4.980000	4.8150	4.860000	-0.613%	15,982	-2.469%
2026-07-13	4.790000	4.940000	4.6705	4.890000	+2.301%	41,929	-3.067%
2026-07-10	4.660000	4.785000	4.6600	4.780000	+0.950%	9,549	-0.837%
2026-07-09	4.710000	4.735000	4.7100	4.735000	-0.941%	8,633	+0.106%
2026-07-08	4.830000	4.880000	4.7001	4.780000	+1.484%	21,629	-0.837%
2026-07-07	4.630000	4.810000	4.6300	4.710100	-0.087%	56,581	+0.635%
2026-07-06	4.580000	4.714200	4.5800	4.714200	+2.039%	13,062	+0.547%
2026-07-02	4.640000	4.640000	4.5650	4.620000	+3.830%	7,977	+2.597%
2026-07-01	4.450000	4.683400	4.4400	4.449600	-1.558%	4,276	+6.526%
2026-06-30	4.590000	4.600000	4.4600	4.520000	-1.739%	6,409	+4.867%
2026-06-29	4.480000	4.600000	4.3518	4.600000	+2.679%	17,043	+3.043%
2026-06-26	4.438900	4.480000	4.4300	4.480000	+3.944%	10,155	+5.804%
2026-06-25	4.330000	4.400000	4.3100	4.310000	-1.598%	3,165	+9.977%
2026-06-24	4.410000	4.445000	4.3001	4.380000	-3.736%	10,240	+8.219%
2026-06-23	4.591800	4.591800	4.5425	4.550000	-0.219%	4,657	+4.176%
2026-06-22	4.210000	4.560000	4.2100	4.560000	+7.042%	10,932	+3.947%
2026-06-18	4.340000	4.340000	4.2600	4.260000	-1.730%	11,479	+11.268%
2026-06-17	4.360000	4.374400	4.3350	4.335000	+1.049%	8,152	+9.343%
2026-06-16	4.385000	4.400000	4.2700	4.290000	-0.694%	4,279	+10.490%
2026-06-15	4.580000	4.580000	4.3000	4.320000	-6.796%	13,080	+9.722%
2026-06-12	4.600000	4.670000	4.5880	4.635000	-1.173%	4,965	+2.265%
2026-06-11	4.750000	4.751300	4.4600	4.690000	-1.263%	39,252	+1.066%
2026-06-10	4.700000	4.800000	4.5933	4.750000	+1.064%	111,427	-0.211%
2026-06-09	4.600000	4.710000	4.6000	4.700000	+1.732%	3,765	+0.851%
2026-06-08	4.540000	4.740000	4.5400	4.620000	+1.762%	5,238	+2.597%
2026-06-05	4.900000	4.900000	4.5400	4.540000	-5.613%	16,889	+4.405%
2026-06-04	4.860000	4.910000	4.7950	4.810000	-1.029%	9,233	-1.455%
2026-06-03	4.900000	4.900000	4.8600	4.860000	-1.220%	1,689	-2.469%
2026-06-02	4.960000	4.967500	4.9000	4.920000	-1.066%	5,603	-3.659%
2026-06-01	4.910000	5.080000	4.8700	4.973000	+2.536%	12,987	-4.685%
2026-05-29	4.940900	5.010000	4.7902	4.850000	-5.642%	20,059	-2.268%
2026-05-28	5.050000	5.170000	4.9755	5.140000	+3.213%	17,509	-7.782%
2026-05-27	4.970000	5.010000	4.9100	4.980000	0.000%	13,432	-4.819%
2026-05-26	4.880000	5.000000	4.8300	4.980000	-0.200%	20,884	-4.819%
2026-05-22	4.960000	4.999900	4.9300	4.990000	+1.423%	11,902	-5.010%
2026-05-21	4.977600	4.977600	4.8500	4.920000	-0.806%	7,746	-3.659%
2026-05-20	4.950000	4.980000	4.9500	4.960000	-0.402%	1,204	-4.435%
2026-05-19	4.930000	5.000000	4.9300	4.980000	-0.400%	1,853	-4.819%
2026-05-18	5.010000	5.010000	4.9200	5.000000	0.000%	4,582	-5.200%
2026-05-15	5.070000	5.070000	4.9000	5.000000	+0.503%	2,715	-5.200%
2026-05-14	5.000000	5.050000	4.8600	4.975000	-0.500%	18,632	-4.724%
2026-05-13	5.040000	5.040000	5.0000	5.000000	+0.679%	8,324	-5.200%
2026-05-12	4.980400	5.050000	4.9100	4.966300	-0.674%	11,225	-4.557%
2026-05-11	4.910000	5.050000	4.9100	5.000000	+1.833%	7,087	-5.200%
2026-05-08	4.890000	4.925700	4.8300	4.910000	+1.237%	4,725	-3.462%
2026-05-07	4.860000	4.980000	4.8500	4.850000	-1.623%	3,931	-2.268%
2026-05-06	4.990000	4.990000	4.8000	4.930000	-3.067%	12,036	-3.854%
2026-05-05	4.950000	5.086000	4.9500	5.086000	+1.315%	3,007	-6.803%
2026-05-04	5.020000	5.090000	4.9500	5.020000	+0.200%	7,453	-5.578%
2026-05-01	4.980000	5.080000	4.9800	5.010000	-0.595%	4,325	-5.389%
2026-04-30	5.105000	5.133500	5.0400	5.040000	-2.515%	7,438	-5.952%
2026-04-29	4.960000	5.279100	4.9500	5.170000	+5.510%	28,695	-8.317%
2026-04-28	4.960000	4.960000	4.8500	4.900000	-0.204%	4,877	-3.265%
2026-04-27	4.950000	5.009300	4.8600	4.910000	-0.808%	12,371	-3.462%
2026-04-24	5.040000	5.040000	4.9101	4.950000	-1.883%	3,872	-4.242%
2026-04-23	4.920000	5.140000	4.8800	5.045000	+4.236%	27,135	-6.046%
2026-04-22	5.055000	5.055000	4.7800	4.840000	-3.586%	32,644	-2.066%
2026-04-21	4.780000	5.150000	4.7800	5.020000	+5.021%	42,329	-5.578%
2026-04-20	4.830000	4.900000	4.7600	4.780000	+1.486%	14,473	-0.837%
2026-04-17	4.750000	4.900000	4.5500	4.710000	-3.878%	26,504	+0.637%
2026-04-16	4.950000	5.020000	4.9000	4.900000	-2.000%	15,917	-3.265%
2026-04-15	5.045000	5.050000	5.0000	5.000000	0.000%	4,756	-5.200%
2026-04-14	5.110000	5.177500	5.0000	5.000000	-2.724%	13,078	-5.200%
2026-04-13	5.160000	5.229900	5.0200	5.140000	-0.484%	21,001	-7.782%
2026-04-10	4.970000	5.220000	4.9249	5.165000	+2.582%	18,945	-8.228%
2026-04-09	5.030000	5.200000	4.9900	5.035000	+0.299%	17,454	-5.859%
2026-04-08	4.680000	5.150000	4.6400	5.020000	-6.518%	49,512	-5.578%
2026-04-07	5.605000	5.900000	5.3001	5.370000	-2.717%	88,850	-11.732%
2026-04-06	5.650000	5.900000	5.5100	5.520000	-1.779%	75,669	-14.130%
2026-04-02	5.790000	5.790000	5.3900	5.620000	+4.267%	50,386	-15.658%
2026-04-01	5.330000	5.480000	5.3298	5.390000	+1.507%	9,983	-12.059%
2026-03-31	5.740000	5.911900	5.2600	5.310000	-10.304%	29,616	-10.734%
2026-03-30	5.680000	5.960000	5.6600	5.920000	+2.957%	29,181	-19.932%
2026-03-27	5.750000	5.850000	5.5700	5.750000	+0.524%	37,548	-17.565%
2026-03-26	5.205000	5.810000	5.1700	5.720000	+11.719%	63,720	-17.133%
2026-03-25	5.250000	5.250000	5.0200	5.120000	-3.396%	12,609	-7.422%
2026-03-24	5.210000	5.300000	5.1600	5.300000	+2.713%	20,896	-10.566%
2026-03-23	5.190000	5.313200	5.0000	5.160000	-2.825%	43,825	-8.140%
2026-03-20	5.090000	5.430000	5.0900	5.310000	+3.307%	56,619	-10.734%
2026-03-19	5.200000	5.289900	5.0100	5.140000	-1.059%	58,472	-7.782%
2026-03-18	5.180000	5.310000	5.0100	5.195000	+2.668%	79,956	-8.758%
2026-03-17	5.000000	5.115000	4.9900	5.060000	+1.403%	19,155	-6.324%
2026-03-16	5.080000	5.205000	4.8000	4.990000	-2.348%	42,263	-5.010%
2026-03-13	5.290000	5.319900	5.0200	5.110000	-5.195%	66,295	-7.241%
2026-03-12	5.150000	5.480000	5.1500	5.390000	+7.800%	115,778	-12.059%
2026-03-11	4.796500	5.150000	4.7324	5.000000	+1.420%	81,248	-5.200%
2026-03-10	5.140000	5.140000	4.6000	4.930000	-4.457%	169,719	-3.854%
2026-03-09	5.540000	6.000000	4.8300	5.160000	-3.099%	555,692	-8.140%
2026-03-06	6.200000	6.489900	5.0800	5.325000	-5.752%	292,952	-10.986%
2026-03-05	5.230000	6.300000	5.2300	5.650000	+8.654%	233,042	-16.106%
2026-03-04	5.750000	5.750000	4.8500	5.200000	-10.959%	154,198	-8.846%
2026-03-03	5.500000	6.410000	5.4400	5.840000	+12.524%	466,002	-18.836%
2026-03-02	5.620000	5.830000	4.8600	5.190000	+1.566%	374,452	-8.671%
2026-02-27	4.769000	5.199900	4.6700	5.110000	+10.606%	118,072	-7.241%
2026-02-26	4.555600	4.750000	4.5200	4.620000	+2.439%	40,112	+2.597%
2026-02-25	4.545000	4.621900	4.4701	4.510000	+0.670%	6,052	+5.100%
2026-02-24	4.620000	4.620000	4.4600	4.480000	-0.444%	8,154	+5.804%
2026-02-23	4.550000	4.710000	4.5000	4.500000	+0.446%	39,514	+5.333%
2026-02-20	4.690000	4.845000	4.4288	4.480000	-8.758%	95,286	+5.804%
2026-02-19	4.840000	5.190000	4.7501	4.910000	+1.446%	115,320	-3.462%
2026-02-18	4.555000	4.989900	4.5400	4.840000	+9.502%	79,579	-2.066%
2026-02-17	4.430000	4.455000	4.3100	4.420000	+0.913%	8,705	+7.240%
2026-02-13	4.320000	4.530000	4.3000	4.380000	+2.336%	93,438	+8.219%
2026-02-12	4.935000	5.020000	4.2700	4.280000	-16.325%	71,675	+10.748%
2026-02-11	4.810000	5.210000	4.7450	5.115000	+8.830%	49,956	-7.331%
2026-02-10	4.680000	4.890000	4.6800	4.700000	-0.844%	13,005	+0.851%
2026-02-09	4.705900	4.850000	4.6300	4.740000	+0.637%	17,310	0.000%
2026-02-06	4.660000	4.840000	4.5700	4.710000	+2.838%	29,604	+0.637%
2026-02-05	4.600100	4.745000	4.5200	4.580000	-2.345%	16,290	+3.493%
2026-02-04	4.670000	4.880000	4.5000	4.690000	-1.471%	56,510	+1.066%
2026-02-03	4.570000	4.810000	4.4400	4.760000	+5.778%	69,248	-0.420%
2026-02-02	4.559400	4.595000	4.4500	4.500000	-2.597%	21,741	+5.333%
2026-01-30	4.620900	4.790000	4.6100	4.620000	-3.549%	8,598	+2.597%
2026-01-29	4.635000	4.880000	4.6350	4.790000	+2.989%	26,871	-1.044%
2026-01-28	4.620100	4.694100	4.3625	4.651000	-2.902%	67,482	+1.914%
2026-01-27	4.535000	4.839900	4.4867	4.790000	+4.814%	45,352	-1.044%
2026-01-26	4.635000	4.635000	4.4800	4.570000	-0.868%	18,062	+3.720%
2026-01-23	4.440000	4.610000	4.4400	4.610000	+4.773%	30,976	+2.820%
2026-01-22	4.300000	4.400000	4.2100	4.400000	0.000%	32,962	+7.727%
2026-01-21	4.400000	4.448900	4.2500	4.400000	+0.686%	44,734	+7.727%
2026-01-20	4.390000	4.479900	4.2900	4.370000	-1.354%	17,928	+8.467%
2026-01-16	4.380000	4.490000	4.3692	4.430000	+0.911%	24,755	+6.998%
2026-01-15	4.260000	4.449600	4.1701	4.390000	-0.225%	34,280	+7.973%
2026-01-14	4.690000	4.840000	4.2501	4.399900	-0.903%	238,018	+7.730%
2026-01-13	4.580000	4.860000	4.3700	4.440000	-1.333%	106,070	+6.757%
2026-01-12	4.340000	4.630000	4.2200	4.500000	+7.674%	52,051	+5.333%
2026-01-09	4.240000	4.314100	4.1700	4.179300	-2.353%	11,581	+13.416%
2026-01-08	4.120300	4.450000	4.0500	4.280000	+3.382%	36,174	+10.748%
2026-01-07	4.188000	4.200000	4.1200	4.140000	-2.202%	9,285	+14.493%
2026-01-06	4.250000	4.387200	4.2100	4.233200	-2.685%	6,711	+11.972%
2026-01-05	4.140000	4.420000	4.1400	4.350000	+4.819%	47,182	+8.966%
2026-01-02	4.235200	4.255000	4.1200	4.150000	+0.121%	13,398	+14.217%
2025-12-31	4.200000	4.309900	4.1101	4.145000	-2.925%	6,003	+14.355%
2025-12-30	4.319900	4.319900	4.1400	4.269900	+0.805%	16,216	+11.010%
2025-12-29	4.390000	4.439900	4.1400	4.235800	-2.849%	41,063	+11.903%
2025-12-26	4.420000	4.420000	4.3450	4.360000	-2.240%	8,935	+8.716%
2025-12-24	4.410000	4.476819	4.3501	4.459900	-0.893%	5,170	+6.280%
2025-12-23	4.570100	4.570100	4.2500	4.500100	-1.314%	38,264	+5.331%
2025-12-22	4.330000	4.675000	4.3300	4.560000	+5.558%	54,989	+3.947%
2025-12-19	4.210000	4.390000	4.2100	4.319900	+0.463%	21,735	+9.725%
2025-12-18	4.740000	4.740000	4.3000	4.300000	-13.828%	52,694	+10.233%
2025-12-17	4.280000	5.250000	4.2500	4.990000	+17.456%	145,225	-5.010%
2025-12-16	4.250100	4.499900	4.2201	4.248400	-2.560%	9,075	+11.571%
2025-12-15	4.340000	4.360000	4.0900	4.360000	+3.963%	6,638	+8.716%
2025-12-12	4.193800	4.193800	4.1938	4.193800	-2.140%	524	+13.024%
2025-12-11	4.193600	4.285500	4.1936	4.285500	+0.580%	864	+10.606%
2025-12-10	4.200000	4.427000	4.2000	4.260800	+0.728%	3,047	+11.247%
2025-12-09	4.270000	4.313700	4.2300	4.230000	-4.082%	3,201	+12.057%
2025-12-08	4.450000	4.450000	4.2601	4.410000	-0.899%	4,273	+7.483%
2025-12-05	4.360000	4.830400	4.2800	4.450000	+1.831%	48,161	+6.517%
2025-12-04	4.314000	4.450000	4.1901	4.370000	+1.628%	11,863	+8.467%
2025-12-03	4.230000	4.350000	4.2300	4.300000	-0.548%	5,464	+10.233%
2025-12-02	4.320600	4.323700	4.2901	4.323700	+0.086%	861	+9.628%
2025-12-01	4.310000	4.330000	4.3000	4.320000	+1.707%	4,054	+9.722%
2025-11-28	4.247500	4.247500	4.2475	4.247500	+1.131%	253	+11.595%
2025-11-26	4.257900	4.257900	4.2000	4.200000	+0.962%	1,770	+12.857%
2025-11-25	4.210000	4.210000	4.1100	4.160000	+0.483%	6,786	+13.942%
2025-11-24	4.210000	4.220000	4.1400	4.140000	-1.429%	6,439	+14.493%
2025-11-21	4.265000	4.280000	4.2000	4.200000	-1.408%	3,404	+12.857%
2025-11-20	4.300000	4.300000	4.2500	4.260000	-0.699%	3,269	+11.268%
2025-11-19	4.340000	4.340000	4.2501	4.290000	-0.233%	4,115	+10.490%
2025-11-18	4.350900	4.360000	4.3000	4.300000	-1.149%	12,509	+10.233%
2025-11-17	4.410100	4.420000	4.3500	4.350000	-2.027%	4,163	+8.966%
2025-11-14	4.410000	4.450000	4.4100	4.440000	+2.775%	4,357	+6.757%
2025-11-13	4.390000	4.468800	4.3119	4.320100	-2.886%	2,983	+9.720%
2025-11-12	4.363400	4.530000	4.3000	4.448500	+1.102%	13,739	+6.553%
2025-11-11	4.690000	4.690000	4.4000	4.400000	-2.222%	17,493	+7.727%
2025-11-10	4.500000	4.500000	4.5000	4.500000	+1.351%	1,571	+5.333%
2025-11-07	4.411700	4.480000	4.4100	4.440000	+0.680%	2,313	+6.757%
2025-11-06	4.580000	4.580000	4.3000	4.410000	-0.678%	6,145	+7.483%
2025-11-05	4.460400	4.597400	4.4400	4.440100	-3.266%	11,336	+6.754%
2025-11-04	4.442000	4.700000	4.3501	4.590000	-1.290%	7,551	+3.268%
2025-11-03	4.650000	4.675000	4.4000	4.650000	-0.851%	5,425	+1.935%
2025-10-31	4.490000	4.739900	4.4850	4.689900	+5.391%	25,019	+1.068%
2025-10-30	4.660000	4.785000	4.4000	4.450000	-6.534%	32,621	+6.517%
2025-10-29	4.830000	4.994500	4.7500	4.761100	-0.395%	2,278	-0.443%
2025-10-28	5.110000	5.130000	4.7700	4.780000	-6.458%	18,975	-0.837%
2025-10-27	5.240000	5.290000	5.0200	5.110000	-3.947%	11,559	-7.241%
2025-10-24	5.430000	5.460000	5.1100	5.320000	+1.333%	23,737	-10.902%
2025-10-23	4.790000	5.455000	4.7500	5.250000	+11.465%	80,337	-9.714%
2025-10-22	4.720000	4.720000	4.6102	4.710000	-0.842%	99,227	+0.637%
2025-10-21	4.500100	4.800000	4.5000	4.750000	+4.167%	3,466	-0.211%
2025-10-20	4.670000	4.670000	4.5500	4.560000	+1.109%	839	+3.947%
2025-10-17	4.442800	4.510000	4.4246	4.510000	-1.957%	1,235	+5.100%
2025-10-16	4.836000	4.836000	4.5100	4.600000	-4.366%	2,101	+3.043%
2025-10-15	4.735000	4.810000	4.7300	4.810000	+0.208%	976	-1.455%
2025-10-14	4.915850	4.915850	4.7500	4.800000	+1.266%	3,122	-1.250%
2025-10-13	4.720000	4.740000	4.7200	4.740000	-2.669%	682	0.000%
2025-10-10	4.640000	4.885000	4.6400	4.870000	+5.640%	14,116	-2.669%
2025-10-09	4.479900	4.640000	4.4496	4.610000	+2.217%	16,292	+2.820%
2025-10-08	4.480000	4.510000	4.3500	4.510000	+1.577%	3,147	+5.100%
2025-10-07	4.500000	4.500000	4.2501	4.440000	-1.878%	3,252	+6.757%
2025-10-06	4.479500	4.600000	4.4750	4.525000	+5.724%	5,245	+4.751%
2025-10-03	4.611000	4.611000	4.2800	4.280000	-8.713%	28,509	+10.748%
2025-10-02	4.700000	4.850000	4.6885	4.688500	+2.369%	6,381	+1.098%
2025-10-01	4.510000	4.775000	4.5100	4.580000	-4.583%	2,811	+3.493%
2025-09-30	4.730000	4.800000	4.7300	4.800000	+3.226%	705	-1.250%
2025-09-29	4.580000	4.820000	4.5000	4.650000	-3.527%	8,128	+1.935%
2025-09-26	4.560000	4.860000	4.5600	4.820000	+5.470%	5,909	-1.660%
2025-09-25	4.605800	4.660000	4.4000	4.570000	-3.168%	7,150	+3.720%
2025-09-24	4.620000	4.910000	4.6200	4.719500	-4.075%	4,024	+0.434%
2025-09-23	4.700000	4.920000	4.6800	4.920000	+3.145%	13,251	-3.659%
2025-09-22	4.670000	4.840000	4.3900	4.770000	+2.141%	5,917	-0.629%
2025-09-19	4.464100	4.770000	4.4641	4.670000	+0.755%	4,565	+1.499%
2025-09-18	4.770000	4.770000	4.5250	4.635000	-2.626%	811	+2.265%
2025-09-17	4.760000	4.760000	4.7600	4.760000	+1.277%	577	-0.420%
2025-09-16	4.640000	4.700000	4.4456	4.700000	+1.293%	3,028	+0.851%
2025-09-15	4.570000	4.640000	4.5700	4.640000	+0.216%	2,398	+2.155%
2025-09-12	4.425000	4.630000	4.3501	4.630000	+1.302%	3,720	+2.376%
2025-09-11	4.550000	4.580000	4.5500	4.570500	+0.230%	965	+3.709%
2025-09-10	4.635000	4.680000	4.5514	4.560000	-0.654%	2,112	+3.947%
2025-09-09	4.550000	4.590000	4.5401	4.590000	+0.658%	1,406	+3.268%
2025-09-08	4.570000	4.570000	4.5500	4.560000	-0.870%	968	+3.947%
2025-09-05	4.650000	4.761700	4.5500	4.600000	-2.748%	2,141	+3.043%
2025-09-04	4.730000	4.730000	4.7300	4.730000	+2.381%	596	+0.211%
2025-09-03	4.650000	4.650000	4.6000	4.620000	-3.750%	2,180	+2.597%
2025-09-02	4.850000	4.855000	4.5900	4.800000	-1.031%	13,270	-1.250%
2025-08-29	4.870000	5.040000	4.7900	4.850000	-2.806%	5,014	-2.268%
2025-08-28	4.990000	4.990000	4.9900	4.990000	-1.316%	314	-5.010%
2025-08-27	4.835000	5.056537	4.8350	5.056537	+3.724%	9,860	-6.260%
2025-08-26	4.930000	4.940000	4.8750	4.875000	-1.911%	1,566	-2.769%
2025-08-25	4.638700	4.970000	4.6100	4.970000	+6.652%	11,610	-4.628%
2025-08-22	4.340000	4.660000	4.3000	4.660000	+10.952%	12,313	+1.717%
2025-08-21	4.590000	4.600000	4.2000	4.200000	-7.692%	15,838	+12.857%
2025-08-20	4.390000	4.550000	4.3100	4.550000	+5.081%	23,331	+4.176%
2025-08-19	4.370000	4.455000	4.2500	4.330000	+1.643%	2,606	+9.469%
2025-08-18	4.400000	4.400000	4.2600	4.260000	-0.616%	2,361	+11.268%
2025-08-15	4.280000	4.310000	4.2500	4.286400	+0.150%	6,557	+10.582%
2025-08-14	4.320000	4.418800	4.2800	4.280000	-0.696%	4,585	+10.748%
2025-08-13	4.470000	4.500000	4.2801	4.310000	-0.920%	4,641	+9.977%
2025-08-12	4.390000	4.570000	4.3500	4.350000	-0.911%	1,194	+8.966%
2025-08-11	4.450000	4.563500	4.3900	4.390000	-1.126%	8,193	+7.973%
2025-08-08	4.640000	4.640000	4.3700	4.440000	-4.310%	5,160	+6.757%
2025-08-07	4.500000	4.640000	4.4301	4.640000	+6.178%	17,691	+2.155%
2025-08-06	4.390000	4.600000	4.3300	4.370000	+0.229%	24,475	+8.467%
2025-08-05	4.320700	4.400000	4.3207	4.360000	-2.242%	4,604	+8.716%
2025-08-04	4.460000	4.590000	4.2500	4.460000	-0.469%	20,458	+6.278%
2025-08-01	4.490000	4.730000	4.2300	4.481000	-0.643%	24,872	+5.780%
2025-07-31	4.740000	4.780000	4.4750	4.510000	-4.043%	23,620	+5.100%
2025-07-30	5.000100	5.130000	4.6701	4.700000	-6.000%	15,861	+0.851%
2025-07-29	4.860000	5.120000	4.7565	5.000000	+2.881%	30,665	-5.200%
2025-07-28	4.560000	4.870000	4.5600	4.860000	+3.625%	17,221	-2.469%
2025-07-25	4.840000	4.840000	4.6300	4.690000	+0.428%	3,075	+1.066%
2025-07-24	4.740000	4.837200	4.6600	4.670000	-0.426%	2,562	+1.499%
2025-07-23	4.630000	4.849900	4.6200	4.690000	-0.846%	8,817	+1.066%
2025-07-22	4.790000	4.850000	4.5500	4.730000	-2.474%	11,275	+0.211%
2025-07-21	4.590000	4.880000	4.5200	4.850000	+4.978%	50,705	-2.268%
2025-07-18	4.550000	4.660000	4.4800	4.620000	+2.895%	17,724	+2.597%
2025-07-17	4.460000	4.670000	4.4101	4.490000	+0.673%	12,331	+5.568%
2025-07-16	4.450000	4.690000	4.4500	4.460000	+0.450%	24,021	+6.278%
2025-07-15	4.415000	4.489900	4.3300	4.440000	+0.909%	2,737	+6.757%
2025-07-14	4.500000	4.740000	4.4000	4.400000	-3.297%	19,683	+7.727%
2025-07-11	4.520000	4.739900	4.5200	4.550000	+0.220%	11,107	+4.176%
2025-07-10	4.500000	4.695500	4.4300	4.540000	-0.439%	5,211	+4.405%
2025-07-09	4.540000	4.709900	4.4525	4.560000	-2.979%	8,851	+3.947%
2025-07-08	4.700000	4.710000	4.5700	4.700000	+1.075%	6,154	+0.851%
2025-07-07	4.660000	4.802800	4.6200	4.650000	-1.899%	4,688	+1.935%
2025-07-03	4.660000	4.839900	4.6600	4.740000	-2.825%	5,986	0.000%
2025-07-02	4.590000	4.877800	4.3466	4.877800	+6.386%	18,968	-2.825%
2025-07-01	4.580000	4.700000	4.4500	4.585000	+1.326%	20,899	+3.381%
2025-06-30	4.500000	4.829900	4.2100	4.525000	+2.605%	47,611	+4.751%
2025-06-27	4.460000	4.720000	4.3100	4.410100	-0.449%	14,697	+7.481%
2025-06-26	4.410000	4.710000	4.3500	4.430000	+1.142%	24,381	+6.998%
2025-06-25	4.850000	4.850000	4.2000	4.380000	-11.694%	113,757	+8.219%
2025-06-24	5.250000	5.250000	4.6300	4.960000	-5.524%	58,575	-4.435%
2025-06-23	5.870000	6.460000	5.0000	5.250000	-1.961%	413,409	-9.714%
2025-06-20	5.740000	5.740000	5.1300	5.355000	-2.281%	102,672	-11.485%
2025-06-18	6.790000	6.980000	5.2600	5.480000	-22.599%	267,003	-13.504%
2025-06-17	5.520000	7.904000	5.3600	7.080000	+18.000%	713,373	-33.051%
2025-06-16	5.860000	6.850000	4.8000	6.000000	+32.304%	2,626,775	-21.000%
2025-06-13	4.650000	5.200000	4.2100	4.535000	+10.610%	352,328	+4.520%
2025-06-12	3.910000	4.610000	3.7900	4.100000	+4.859%	120,431	+15.610%
2025-06-11	3.830000	3.919900	3.8100	3.910000	+3.714%	30,705	+21.228%
2025-06-10	3.785000	3.840000	3.7700	3.770000	+0.533%	5,675	+25.729%
2025-06-09	3.740000	3.800000	3.7400	3.750000	0.000%	4,757	+26.400%
2025-06-06	3.710000	3.775000	3.7100	3.750000	0.000%	2,920	+26.400%
2025-06-05	3.800000	3.800000	3.7001	3.750000	-1.055%	3,022	+26.400%
2025-06-04	3.900000	3.900000	3.7501	3.790000	-1.287%	5,560	+25.066%
2025-06-03	3.910000	3.914200	3.8394	3.839400	-2.837%	4,731	+23.457%
2025-06-02	3.920000	3.970000	3.9100	3.951500	+1.059%	3,328	+19.954%
2025-05-30	3.910000	3.921700	3.9100	3.910100	+0.003%	5,041	+21.225%
2025-05-29	3.939900	3.940000	3.9100	3.910000	-0.255%	4,429	+21.228%
2025-05-28	3.850000	3.920000	3.8500	3.920000	-0.508%	3,912	+20.918%
2025-05-27	3.820000	3.940000	3.8200	3.940000	+2.604%	6,539	+20.305%
2025-05-23	3.891300	3.899900	3.8200	3.840000	-0.518%	3,405	+23.438%
2025-05-22	3.850000	3.890000	3.8500	3.860000	+1.579%	3,081	+22.798%
2025-05-21	3.800000	3.820000	3.7900	3.800000	-0.654%	2,075	+24.737%
2025-05-20	3.840000	3.940000	3.7000	3.825000	+0.131%	4,568	+23.922%
2025-05-19	3.850000	3.942300	3.8100	3.820000	+0.526%	3,822	+24.084%
2025-05-16	3.868400	3.874600	3.8000	3.800000	+1.064%	4,502	+24.737%
2025-05-15	3.780000	3.809900	3.7000	3.760000	-3.342%	11,902	+26.064%
2025-05-14	3.820000	4.030000	3.3400	3.890000	+1.302%	164,572	+21.851%
2025-05-13	3.880000	3.880000	3.8115	3.840000	-1.031%	2,030	+23.438%
2025-05-12	3.970000	3.970000	3.8800	3.880000	+0.289%	1,801	+22.165%
2025-05-09	3.868800	3.868800	3.8688	3.868800	-1.700%	280	+22.519%
2025-05-08	3.869300	3.950000	3.8003	3.935700	+1.175%	6,155	+20.436%
2025-05-07	3.865000	3.890000	3.8000	3.890000	0.000%	5,981	+21.851%
2025-05-06	3.816200	3.890000	3.8162	3.890000	-0.512%	2,577	+21.851%
2025-05-05	3.860000	3.910000	3.8400	3.910000	-0.255%	677	+21.228%
2025-05-02	3.859500	3.920000	3.8500	3.920000	0.000%	2,207	+20.918%
2025-05-01	3.820700	3.920000	3.8207	3.920000	+4.533%	2,165	+20.918%
2025-04-30	3.800000	3.920000	3.7500	3.750000	-3.101%	4,965	+26.400%
2025-04-29	3.900000	3.900000	3.8200	3.870000	-1.023%	2,260	+22.481%
2025-04-28	3.901500	3.910000	3.9001	3.910000	+0.254%	1,003	+21.228%
2025-04-25	3.909200	3.909200	3.9001	3.900100	-0.102%	1,472	+21.535%
2025-04-24	3.903300	3.904100	3.9033	3.904100	+0.105%	449	+21.411%
2025-04-23	3.850000	3.900000	3.8500	3.900000	+0.082%	6,649	+21.538%
2025-04-21	3.920000	3.920000	3.8656	3.896800	-0.082%	5,175	+21.638%
2025-04-17	3.874200	3.900000	3.8700	3.900000	-0.510%	2,271	+21.538%
2025-04-15	3.900000	3.920000	3.8700	3.920000	+0.513%	2,496	+20.918%
2025-04-14	3.866200	3.900000	3.8662	3.900000	+2.360%	1,792	+21.538%
2025-04-11	3.900000	3.900000	3.8101	3.810100	-1.973%	1,085	+24.406%
2025-04-10	3.870000	3.886800	3.8700	3.886800	-0.338%	661	+21.951%
2025-04-09	3.940000	3.950000	3.8174	3.900000	+1.036%	9,418	+21.538%
2025-04-08	3.860000	3.900000	3.7900	3.860000	+1.847%	19,301	+22.798%
2025-04-07	3.850000	3.900000	3.7900	3.790000	-3.895%	8,982	+25.066%
2025-04-04	3.820000	3.943600	3.8200	3.943600	+2.431%	3,017	+20.195%
2025-04-03	3.920000	3.920000	3.8500	3.850000	-1.786%	1,857	+23.117%
2025-04-02	3.900000	3.920000	3.8921	3.920000	0.000%	1,368	+20.918%
2025-04-01	3.950000	3.950000	3.9200	3.920000	+0.901%	1,010	+20.918%
2025-03-28	4.000000	4.000000	3.8850	3.885000	+0.129%	4,162	+22.008%
2025-03-27	3.853500	3.950000	3.8535	3.880000	-0.513%	2,617	+22.165%
2025-03-26	3.870000	3.900000	3.8700	3.900000	-0.510%	422	+21.538%
2025-03-25	3.920000	3.920000	3.9200	3.920000	+0.513%	504	+20.918%
2025-03-24	3.900000	3.910000	3.8911	3.900000	-0.510%	3,888	+21.538%
2025-03-20	3.870000	3.950000	3.8700	3.920000	-0.127%	1,450	+20.918%
2025-03-19	3.925000	3.925000	3.9250	3.925000	+0.128%	148	+20.764%
2025-03-18	3.900000	3.920000	3.9000	3.920000	+1.031%	1,670	+20.918%
2025-03-17	3.879500	3.899900	3.8285	3.880000	0.000%	6,362	+22.165%
2025-03-14	3.880000	3.880000	3.8800	3.880000	+1.571%	427	+22.165%
2025-03-13	3.809700	3.845000	3.8097	3.820000	+0.683%	1,990	+24.084%
2025-03-12	3.794100	3.794100	3.7941	3.794100	-0.417%	301	+24.931%
2025-03-11	3.931000	3.931000	3.8000	3.810000	0.000%	5,461	+24.409%
2025-03-10	3.780000	3.940000	3.7800	3.810000	-0.212%	7,935	+24.409%
2025-03-07	3.870000	3.870000	3.8101	3.818100	+0.476%	1,272	+24.146%
2025-03-06	3.895000	3.959900	3.8000	3.800000	+0.796%	1,661	+24.737%
2025-03-05	3.850000	3.869900	3.7700	3.770000	-3.229%	10,538	+25.729%
2025-03-04	3.880000	3.905000	3.8700	3.895800	+0.407%	4,670	+21.669%
2025-03-03	3.920000	3.970000	3.8800	3.880000	-0.513%	5,159	+22.165%
2025-02-28	3.900000	4.030000	3.8800	3.900000	-1.515%	9,931	+21.538%
2025-02-27	4.090000	4.090000	3.9400	3.960000	-1.296%	16,424	+19.697%
2025-02-26	4.060000	4.099900	3.9500	4.012000	-0.447%	6,938	+18.146%
2025-02-25	4.007200	4.035000	3.9300	4.030000	+1.003%	3,822	+17.618%
2025-02-24	4.070000	4.140000	3.9900	3.990000	-0.080%	3,959	+18.797%
2025-02-21	4.150000	4.150000	3.9550	3.993200	+0.536%	3,634	+18.702%
2025-02-20	4.100000	4.149900	3.9719	3.971900	-4.292%	3,566	+19.338%
2025-02-19	4.050000	4.150000	4.0150	4.150000	+1.966%	13,854	+14.217%
2025-02-18	3.990000	4.070000	3.9900	4.070000	+0.942%	2,840	+16.462%
2025-02-14	4.025900	4.160000	3.9016	4.032000	+1.307%	3,097	+17.560%
2025-02-13	4.000000	4.067500	3.9400	3.980000	-0.624%	3,823	+19.095%
2025-02-12	3.956800	4.005000	3.9500	4.005000	-0.125%	2,012	+18.352%
2025-02-11	3.970000	4.089900	3.9600	4.010000	-0.865%	2,418	+18.204%
2025-02-10	3.960000	4.045000	3.9600	4.045000	+1.125%	2,847	+17.182%
2025-02-07	4.010000	4.055000	4.0000	4.000000	0.000%	1,439	+18.500%
2025-02-06	4.100000	4.140000	4.0000	4.000000	-1.478%	13,551	+18.500%
2025-02-05	4.010000	4.200000	4.0100	4.060000	+1.500%	7,856	+16.749%
2025-02-04	3.960000	4.119300	3.9600	4.000000	-0.498%	1,130	+18.500%

.dark-mode .cNq2zm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cNq2zm{ color: #333333; background-color: white; border: 2px solid #333333; }MARPSMarine Petroleum Truststock NASDAQ

MARPS
Marine Petroleum Trust
stock NASDAQ