Dark

MPX
Marine Products Corp.
stock NYSE

Inactive

May 14, 2026

8.18USD-0.608%(-0.05)271,431

Pre-market

0.00USD-100.000%(-8.23)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-14	8.2100	8.330000	8.0900	8.1800	-0.608%	271,431	0.000%
2026-05-13	8.1600	8.270000	8.1400	8.2300	+0.734%	123,243	-0.608%
2026-05-12	8.4800	8.480000	8.1700	8.1700	-3.769%	89,699	+0.122%
2026-05-11	8.7100	8.710000	8.4200	8.4900	-3.082%	25,991	-3.651%
2026-05-08	8.2500	8.990000	8.2500	8.7600	+3.546%	40,534	-6.621%
2026-05-07	8.1500	8.640000	8.1500	8.4600	+4.187%	105,429	-3.310%
2026-05-06	8.0300	8.220000	8.0200	8.1200	+1.121%	48,815	+0.739%
2026-05-05	7.7900	8.050000	7.7900	8.0300	+3.613%	22,775	+1.868%
2026-05-04	7.9100	7.950000	7.7100	7.7500	-2.760%	31,435	+5.548%
2026-05-01	7.9800	7.980000	7.8850	7.9700	+0.631%	10,637	+2.635%
2026-04-30	7.8100	7.930000	7.7800	7.9200	+1.279%	22,513	+3.283%
2026-04-29	7.8700	7.940000	7.7500	7.8200	-1.387%	28,686	+4.604%
2026-04-28	7.8900	7.970000	7.8600	7.9300	+0.253%	17,165	+3.153%
2026-04-27	7.9300	8.025000	7.9100	7.9100	-1.001%	41,261	+3.413%
2026-04-24	8.0100	8.020000	7.8702	7.9900	-0.991%	18,856	+2.378%
2026-04-23	7.8500	8.070000	7.8500	8.0700	+2.152%	52,650	+1.363%
2026-04-22	7.9800	8.070000	7.8600	7.9000	-1.250%	16,439	+3.544%
2026-04-21	8.0000	8.100000	7.9300	8.0000	+0.251%	26,758	+2.250%
2026-04-20	7.9100	8.010000	7.9000	7.9800	+0.504%	13,441	+2.506%
2026-04-17	7.7300	8.050000	7.6699	7.9400	+4.063%	40,698	+3.023%
2026-04-16	7.5500	7.700000	7.5500	7.6300	+0.395%	24,083	+7.208%
2026-04-15	7.6200	7.650000	7.5250	7.6000	-0.913%	20,359	+7.632%
2026-04-14	7.5700	7.710000	7.5400	7.6700	+1.321%	33,963	+6.649%
2026-04-13	7.4300	7.610000	7.4100	7.5700	+1.475%	17,178	+8.058%
2026-04-10	7.4700	7.520000	7.4450	7.4600	-0.533%	20,366	+9.651%
2026-04-09	7.3500	7.565000	7.3500	7.5000	+1.078%	12,267	+9.067%
2026-04-08	7.3200	7.450000	7.3100	7.4200	+3.487%	22,490	+10.243%
2026-04-07	7.1900	7.195000	7.1200	7.1700	0.000%	31,926	+14.086%
2026-04-06	7.1100	7.240000	7.1100	7.1700	-0.139%	26,317	+14.086%
2026-04-02	7.1400	7.250000	7.0600	7.1800	-0.416%	49,717	+13.928%
2026-04-01	7.2500	7.290000	7.2100	7.2100	-0.825%	41,061	+13.454%
2026-03-31	7.3000	7.560000	7.1900	7.2700	0.000%	52,198	+12.517%
2026-03-30	7.3300	7.370000	7.2600	7.2700	-0.547%	100,097	+12.517%
2026-03-27	7.2600	7.400000	7.2600	7.3100	-0.409%	30,983	+11.902%
2026-03-26	7.3600	7.520000	7.2900	7.3400	-0.677%	9,102	+11.444%
2026-03-25	7.5200	7.620000	7.3900	7.3900	-1.203%	32,041	+10.690%
2026-03-24	7.3100	7.540000	7.3100	7.4800	+0.945%	36,973	+9.358%
2026-03-23	7.1900	7.489900	7.1900	7.4100	+3.927%	68,782	+10.391%
2026-03-20	7.0100	7.160000	7.0100	7.1300	+0.423%	76,303	+14.727%
2026-03-19	7.0000	7.200000	7.0000	7.1000	+1.284%	46,819	+15.211%
2026-03-18	7.0700	7.200000	7.0100	7.0100	-1.821%	39,127	+16.690%
2026-03-17	7.2500	7.250000	7.1100	7.1400	+0.140%	17,360	+14.566%
2026-03-16	7.1000	7.164000	7.1000	7.1300	+0.706%	17,511	+14.727%
2026-03-13	7.1200	7.120000	7.0250	7.0800	-0.562%	23,125	+15.537%
2026-03-12	7.0200	7.160000	7.0200	7.1200	+0.141%	63,135	+14.888%
2026-03-11	7.0500	7.168300	7.0301	7.1100	+0.994%	35,439	+15.049%
2026-03-10	7.0100	7.115000	6.9301	7.0400	+0.428%	53,265	+16.193%
2026-03-09	7.0000	7.050000	6.8300	7.0100	-1.128%	48,311	+16.690%
2026-03-06	7.2400	7.250000	7.0600	7.0900	-2.476%	43,707	+15.374%
2026-03-05	7.4800	7.480000	7.2400	7.2700	-3.324%	31,246	+12.517%
2026-03-04	7.5500	7.570000	7.4700	7.5200	+0.669%	13,445	+8.777%
2026-03-03	7.5100	7.562400	7.3300	7.4700	-1.321%	39,440	+9.505%
2026-03-02	7.5800	7.651400	7.4900	7.5700	-0.264%	51,382	+8.058%
2026-02-27	7.6900	7.720000	7.5800	7.5900	-2.191%	44,524	+7.773%
2026-02-26	7.8400	7.840000	7.7250	7.7600	-0.513%	24,920	+5.412%
2026-02-25	7.7700	7.800000	7.6900	7.8000	-0.256%	27,148	+4.872%
2026-02-24	7.7500	7.950000	7.7500	7.8200	+0.385%	28,742	+4.604%
2026-02-23	7.8600	7.890000	7.7300	7.7900	-1.267%	88,655	+5.006%
2026-02-20	7.8900	8.040000	7.7756	7.8900	-0.379%	57,839	+3.676%
2026-02-19	7.8400	7.940000	7.7500	7.9200	+0.380%	71,786	+3.283%
2026-02-18	7.8000	7.999900	7.8000	7.8900	+0.638%	51,031	+3.676%
2026-02-17	7.8900	8.010000	7.8400	7.8400	-1.754%	63,460	+4.337%
2026-02-13	7.8000	8.070000	7.8000	7.9800	+1.269%	35,831	+2.506%
2026-02-12	7.9800	8.100000	7.8100	7.8800	-2.112%	62,415	+3.807%
2026-02-11	8.0000	8.130000	7.8600	8.0500	+0.625%	64,229	+1.615%
2026-02-10	8.0200	8.220000	8.0000	8.0000	-0.990%	102,961	+2.250%
2026-02-09	8.4100	8.410000	8.0800	8.0800	-1.703%	205,618	+1.238%
2026-02-06	8.1500	8.450700	8.1500	8.2200	-0.364%	91,450	-0.487%
2026-02-05	8.1800	8.970000	8.1500	8.2500	-17.002%	205,167	-0.848%
2026-02-04	10.0000	10.000000	9.7000	9.9400	+0.303%	33,796	-17.706%
2026-02-03	9.7400	9.940000	9.6950	9.9100	+1.537%	25,512	-17.457%
2026-02-02	9.7100	9.960000	9.4850	9.7600	+1.035%	34,946	-16.189%
2026-01-30	9.6600	9.739900	9.2301	9.6600	0.000%	21,921	-15.321%
2026-01-29	9.4000	9.660000	9.3600	9.6600	+2.331%	15,544	-15.321%
2026-01-28	9.6100	9.700000	9.2900	9.4400	-2.680%	17,688	-13.347%
2026-01-27	9.2300	9.720000	9.1964	9.7000	+4.865%	32,350	-15.670%
2026-01-26	9.5700	9.570000	9.2500	9.2500	-3.946%	31,174	-11.568%
2026-01-23	9.6300	9.680000	9.2700	9.6300	-0.926%	19,798	-15.057%
2026-01-22	9.4900	9.750000	9.2400	9.7200	+2.316%	19,216	-15.844%
2026-01-21	9.1200	9.515000	9.1200	9.5000	+4.167%	20,122	-13.895%
2026-01-20	9.4900	9.490000	9.1000	9.1200	-3.492%	18,729	-10.307%
2026-01-16	9.5300	9.530000	9.4400	9.4500	-0.526%	12,258	-13.439%
2026-01-15	9.4200	9.580000	9.3900	9.5000	+0.636%	19,746	-13.895%
2026-01-14	9.2500	9.550000	9.1800	9.4400	+2.054%	14,859	-13.347%
2026-01-13	9.6700	9.670000	9.2500	9.2500	-3.243%	13,957	-11.568%
2026-01-12	9.3900	9.680000	9.2250	9.5600	+0.950%	22,144	-14.435%
2026-01-09	9.3600	9.500000	9.3400	9.4700	+0.318%	23,918	-13.622%
2026-01-08	9.1100	9.480000	9.1100	9.4400	+3.282%	21,441	-13.347%
2026-01-07	9.1300	9.210000	8.8500	9.1400	-0.327%	22,733	-10.503%
2026-01-06	8.9300	9.185000	8.8700	9.1700	+2.116%	31,080	-10.796%
2026-01-05	8.7700	9.100000	8.7600	8.9800	+2.395%	20,802	-8.909%
2026-01-02	8.7600	8.790000	8.6200	8.7700	+0.114%	25,060	-6.727%
2025-12-31	8.8800	8.880000	8.7300	8.7600	-2.123%	11,513	-6.621%
2025-12-30	9.0200	9.140000	8.9500	8.9500	-0.666%	17,712	-8.603%
2025-12-29	8.8600	9.020000	8.6782	9.0100	+1.464%	16,784	-9.212%
2025-12-26	9.0600	9.070000	8.8600	8.8800	-2.418%	27,542	-7.883%
2025-12-24	9.3500	9.390000	9.1000	9.1000	-1.940%	11,039	-10.110%
2025-12-23	9.0500	10.080000	9.0400	9.2800	+1.754%	65,729	-11.853%
2025-12-22	9.0500	9.230000	8.9950	9.1200	+0.110%	52,297	-10.307%
2025-12-19	9.0100	9.130000	8.9100	9.1100	+1.222%	76,573	-10.209%
2025-12-18	9.0500	9.180000	9.0000	9.0000	-0.222%	32,232	-9.111%
2025-12-17	8.7900	9.040000	8.7650	9.0200	+2.500%	19,872	-9.313%
2025-12-16	8.7600	8.900000	8.6600	8.8000	+1.033%	23,290	-7.045%
2025-12-15	8.9400	8.945700	8.6700	8.7100	-2.899%	29,682	-6.085%
2025-12-12	8.6900	9.110000	8.6900	8.9700	+2.281%	31,554	-8.807%
2025-12-11	8.5000	8.880000	8.4800	8.7700	+3.664%	30,450	-6.727%
2025-12-10	8.3200	8.740000	8.3200	8.4600	+2.174%	247,909	-3.310%
2025-12-09	8.1850	8.490000	8.1850	8.2800	+2.222%	24,058	-1.208%
2025-12-08	8.7100	8.750000	8.0600	8.1000	-7.003%	39,616	+0.988%
2025-12-05	8.5700	8.749900	8.4950	8.7100	+1.871%	21,869	-6.085%
2025-12-04	8.4700	8.570000	8.3850	8.5500	0.000%	27,958	-4.327%
2025-12-03	8.3800	8.610000	8.3300	8.5500	+3.261%	24,703	-4.327%
2025-12-02	8.3400	8.390000	8.2000	8.2800	-0.838%	14,131	-1.208%
2025-12-01	8.4700	8.480000	8.3500	8.3500	-1.417%	8,105	-2.036%
2025-11-28	8.4800	8.530000	8.1200	8.4700	+0.713%	13,923	-3.424%
2025-11-26	8.5600	8.595000	8.4000	8.4100	-2.436%	17,933	-2.735%
2025-11-25	8.4800	8.640000	8.4800	8.6200	+2.619%	13,599	-5.104%
2025-11-24	8.4600	8.520000	8.2757	8.4000	-0.474%	20,567	-2.619%
2025-11-21	8.1400	8.440000	8.1400	8.4400	+2.927%	25,370	-3.081%
2025-11-20	8.0800	8.230000	7.9000	8.2000	+1.235%	28,818	-0.244%
2025-11-19	8.1900	8.230000	8.0700	8.1000	-1.818%	21,979	+0.988%
2025-11-18	8.2350	8.330000	8.2100	8.2500	+0.610%	8,656	-0.848%
2025-11-17	8.3300	8.350000	8.1500	8.2000	-2.728%	23,641	-0.244%
2025-11-14	8.5600	8.560000	8.3500	8.4300	-1.748%	13,235	-2.966%
2025-11-13	8.3300	8.615000	8.3300	8.5800	+1.900%	14,756	-4.662%
2025-11-12	8.5549	8.554900	8.4200	8.4200	0.000%	8,804	-2.850%
2025-11-11	8.3500	8.480000	8.3500	8.4200	-0.473%	13,983	-2.850%
2025-11-10	8.6200	8.634500	8.4000	8.4600	-2.647%	14,516	-3.310%
2025-11-07	8.7200	8.850000	8.6700	8.6900	-0.230%	30,102	-5.869%
2025-11-06	8.6700	8.870000	8.5950	8.7100	+0.694%	38,617	-6.085%
2025-11-05	8.4600	8.653000	8.4100	8.6500	+3.593%	42,480	-5.434%
2025-11-04	8.4600	8.540000	8.3050	8.3500	-3.468%	44,257	-2.036%
2025-11-03	8.3800	8.670000	8.2973	8.6500	+2.367%	25,611	-5.434%
2025-10-31	8.5000	8.550000	8.3626	8.4500	-1.170%	18,724	-3.195%
2025-10-30	8.5000	8.750000	8.5000	8.5500	+0.352%	24,281	-4.327%
2025-10-29	9.0000	9.000000	8.5000	8.5200	-5.333%	11,423	-3.991%
2025-10-28	8.8900	9.020000	8.7100	9.0000	0.000%	19,336	-9.111%
2025-10-27	9.1200	9.120000	8.8747	9.0000	-0.990%	24,103	-9.111%
2025-10-24	9.1100	9.244700	9.0100	9.0900	+0.331%	14,835	-10.011%
2025-10-23	8.9900	9.060000	8.8900	9.0600	+0.891%	21,130	-9.713%
2025-10-22	8.7900	9.000000	8.6970	8.9800	+2.629%	40,169	-8.909%
2025-10-21	8.5000	8.765000	8.4500	8.7500	+1.744%	27,489	-6.514%
2025-10-20	8.6800	8.700000	8.5300	8.6000	-0.578%	14,829	-4.884%
2025-10-17	8.7700	8.800000	8.6100	8.6500	-1.368%	13,404	-5.434%
2025-10-16	8.8200	8.820000	8.5500	8.7700	-0.567%	13,043	-6.727%
2025-10-15	8.7200	8.820000	8.6900	8.8200	+1.263%	12,548	-7.256%
2025-10-14	8.4300	8.860000	8.4300	8.7100	+1.397%	28,773	-6.085%
2025-10-13	8.2800	8.670000	8.2600	8.5900	+3.995%	37,150	-4.773%
2025-10-10	8.5800	8.580000	8.2600	8.2600	-4.287%	15,651	-0.969%
2025-10-09	8.5700	8.700000	8.4900	8.6300	+1.529%	26,432	-5.214%
2025-10-08	8.5300	8.880000	8.5000	8.5000	-0.817%	16,610	-3.765%
2025-10-07	8.5000	8.750000	8.5000	8.5700	+0.234%	22,408	-4.551%
2025-10-06	8.8000	8.838900	8.5000	8.5500	-3.061%	20,246	-4.327%
2025-10-03	8.7800	8.970000	8.7100	8.8200	+1.031%	29,545	-7.256%
2025-10-02	8.8900	8.955000	8.6320	8.7300	-1.689%	24,840	-6.300%
2025-10-01	8.8200	9.020000	8.8100	8.8800	+0.113%	11,560	-7.883%
2025-09-30	8.8000	8.930000	8.7700	8.8700	-0.337%	12,950	-7.779%
2025-09-29	9.2400	9.380000	8.8100	8.9000	-3.680%	27,767	-8.090%
2025-09-26	9.1300	9.260000	9.1300	9.2400	+1.094%	10,092	-11.472%
2025-09-25	8.9600	9.190000	8.8500	9.1400	+0.219%	18,482	-10.503%
2025-09-24	9.0900	9.170000	8.9800	9.1200	+0.662%	15,311	-10.307%
2025-09-23	9.2100	9.390600	8.9900	9.0600	-0.767%	27,492	-9.713%
2025-09-22	9.2300	9.390000	9.1300	9.1300	-0.109%	18,793	-10.405%
2025-09-19	9.4100	9.410000	9.0700	9.1400	-2.559%	34,859	-10.503%
2025-09-18	9.2900	9.420000	9.2000	9.3800	+0.969%	13,645	-12.793%
2025-09-17	9.3300	9.630000	8.9700	9.2900	+0.108%	16,883	-11.948%
2025-09-16	9.4200	9.528500	9.1000	9.2800	-1.591%	49,762	-11.853%
2025-09-15	9.0350	9.500000	9.0325	9.4300	+4.545%	23,883	-13.256%
2025-09-12	9.1700	9.170000	9.0070	9.0200	-2.906%	19,886	-9.313%
2025-09-11	9.0200	9.300000	9.0200	9.2900	+2.539%	21,229	-11.948%
2025-09-10	9.1800	9.180000	8.9319	9.0600	-0.110%	15,740	-9.713%
2025-09-09	9.2500	9.250000	9.0500	9.0700	-2.052%	13,692	-9.813%
2025-09-08	9.2000	9.290000	9.1200	9.2600	+1.870%	17,931	-11.663%
2025-09-05	9.2500	9.250000	8.7351	9.0900	-1.623%	13,677	-10.011%
2025-09-04	8.8600	9.240000	8.8550	9.2400	+5.119%	26,388	-11.472%
2025-09-03	8.5900	8.890000	8.5900	8.7900	+1.618%	22,114	-6.940%
2025-09-02	8.6000	8.790000	8.5210	8.6500	-0.916%	20,155	-5.434%
2025-08-29	8.9600	8.970000	8.6801	8.7300	-2.349%	9,265	-6.300%
2025-08-28	9.1200	9.120000	8.7100	8.9400	-0.777%	16,787	-8.501%
2025-08-27	8.9100	9.100000	8.7400	9.0100	+1.808%	33,152	-9.212%
2025-08-26	8.7800	9.010000	8.7400	8.8500	-0.338%	14,490	-7.571%
2025-08-25	8.9700	8.979100	8.6612	8.8800	-0.893%	16,514	-7.883%
2025-08-22	8.8700	9.110000	8.7900	8.9600	+1.703%	50,527	-8.705%
2025-08-21	8.8212	8.840000	8.7300	8.8100	-1.011%	11,119	-7.151%
2025-08-20	8.9100	8.960000	8.8101	8.9000	-0.112%	9,152	-8.090%
2025-08-19	8.9100	8.930000	8.7800	8.9100	+0.906%	8,795	-8.193%
2025-08-18	8.9500	8.950000	8.6484	8.8300	-0.339%	9,919	-7.361%
2025-08-15	8.8800	8.925000	8.7550	8.8600	+0.113%	24,378	-7.675%
2025-08-14	9.0100	9.010000	8.8200	8.8500	-2.961%	12,224	-7.571%
2025-08-13	8.7700	9.150000	8.6900	9.1200	+3.872%	15,417	-10.307%
2025-08-12	8.4200	8.815000	8.4150	8.7800	+5.276%	29,679	-6.834%
2025-08-11	8.2800	8.365000	8.2000	8.3400	-0.714%	15,736	-1.918%
2025-08-08	8.3100	8.450000	8.3000	8.4000	+1.083%	11,708	-2.619%
2025-08-07	8.5200	8.520000	8.3000	8.3100	-2.465%	17,497	-1.564%
2025-08-06	8.4200	8.540000	8.1800	8.5200	+0.709%	28,331	-3.991%
2025-08-05	8.5400	8.585000	8.3500	8.4600	-0.118%	38,415	-3.310%
2025-08-04	8.5300	8.693400	8.4300	8.4700	0.000%	20,885	-3.424%
2025-08-01	8.5300	8.735000	8.4100	8.4700	-1.397%	18,850	-3.424%
2025-07-31	8.6900	8.950000	8.5500	8.5900	-0.808%	19,860	-4.773%
2025-07-30	8.9800	9.036600	8.5500	8.6600	-2.806%	20,912	-5.543%
2025-07-29	8.8700	9.000000	8.8500	8.9100	+0.225%	8,941	-8.193%
2025-07-28	9.0000	9.035000	8.7565	8.8900	-0.670%	14,004	-7.987%
2025-07-25	9.0400	9.190000	8.9250	8.9500	-0.776%	14,144	-8.603%
2025-07-24	9.0900	9.350000	8.9000	9.0200	+1.348%	27,579	-9.313%
2025-07-23	8.8900	8.900000	8.7550	8.9000	+1.598%	14,320	-8.090%
2025-07-22	8.4300	8.860000	8.4300	8.7600	+3.791%	29,548	-6.621%
2025-07-21	8.3800	8.560900	8.3510	8.4400	+0.716%	18,890	-3.081%
2025-07-18	8.5900	8.601800	8.3600	8.3800	-1.412%	19,012	-2.387%
2025-07-17	8.5200	8.570000	8.4600	8.5000	+0.118%	20,861	-3.765%
2025-07-16	8.6000	8.655000	8.4000	8.4900	-0.702%	27,168	-3.651%
2025-07-15	8.9300	8.930000	8.5100	8.5500	-5.000%	24,922	-4.327%
2025-07-14	9.0500	9.050000	8.9650	9.0000	-0.772%	12,833	-9.111%
2025-07-11	9.2300	9.230000	8.8800	9.0700	-1.946%	15,060	-9.813%
2025-07-10	9.0700	9.301700	9.0450	9.2500	+1.425%	24,364	-11.568%
2025-07-09	9.0100	9.120000	8.8000	9.1200	+1.786%	17,563	-10.307%
2025-07-08	8.9300	9.140000	8.8340	8.9600	+1.357%	19,974	-8.705%
2025-07-07	9.0900	9.175000	8.7600	8.8400	-2.857%	16,225	-7.466%
2025-07-03	9.0000	9.100000	8.8287	9.1000	+2.132%	47,364	-10.110%
2025-07-02	8.5700	8.910000	8.4600	8.9100	+2.179%	26,920	-8.193%
2025-07-01	8.6300	8.970000	8.5900	8.7200	+2.468%	23,241	-6.193%
2025-06-30	8.7000	8.800000	8.4000	8.5100	-2.184%	23,005	-3.878%
2025-06-27	8.3800	8.770000	8.3800	8.7000	+5.200%	71,407	-5.977%
2025-06-26	8.2600	8.315000	8.1205	8.2700	+0.977%	20,042	-1.088%
2025-06-25	8.5800	8.580000	8.1700	8.1900	-4.098%	14,050	-0.122%
2025-06-24	8.7600	8.800000	8.4000	8.5400	-1.386%	21,113	-4.215%
2025-06-23	8.1800	8.660000	8.0900	8.6600	+6.127%	38,395	-5.543%
2025-06-20	8.2400	8.290000	8.0348	8.1600	-0.730%	22,896	+0.245%
2025-06-18	8.1600	8.250000	8.0100	8.2200	+0.612%	23,902	-0.487%
2025-06-17	8.2100	8.390000	8.0650	8.1700	-0.729%	26,571	+0.122%
2025-06-16	7.9900	8.285000	7.9900	8.2300	+3.392%	21,959	-0.608%
2025-06-13	8.2000	8.215000	7.9500	7.9600	-4.096%	19,341	+2.764%
2025-06-12	8.4100	8.410000	8.2400	8.3000	-2.007%	12,449	-1.446%
2025-06-11	8.5700	8.620000	8.3441	8.4700	+0.237%	28,952	-3.424%
2025-06-10	8.5000	8.507600	8.3500	8.4500	+0.356%	21,068	-3.195%
2025-06-09	8.2400	8.470000	8.2000	8.4200	+2.433%	38,986	-2.850%
2025-06-06	8.2100	8.370000	8.1650	8.2200	+0.983%	9,810	-0.487%
2025-06-05	8.2800	8.370000	8.1050	8.1400	-1.094%	11,793	+0.491%
2025-06-04	8.2100	8.270000	8.0209	8.2300	+0.122%	25,955	-0.608%
2025-06-03	8.0400	8.310000	8.0400	8.2200	+2.239%	28,494	-0.487%
2025-06-02	8.2700	8.335000	7.8600	8.0400	-3.249%	60,142	+1.741%
2025-05-30	8.1900	8.445000	8.1350	8.3100	+0.850%	14,561	-1.564%
2025-05-29	8.3000	8.350000	8.1500	8.2400	-0.723%	25,406	-0.728%
2025-05-28	8.5600	8.560000	8.2500	8.3000	-2.582%	24,657	-1.446%
2025-05-27	8.4200	8.520000	8.3600	8.5200	+1.914%	28,913	-3.991%
2025-05-23	8.3600	8.640000	8.3000	8.3600	-0.948%	14,184	-2.153%
2025-05-22	8.4000	8.510000	8.2804	8.4400	-0.472%	20,699	-3.081%
2025-05-21	8.5400	8.690000	8.4500	8.4800	-2.304%	15,666	-3.538%
2025-05-20	8.8200	8.825000	8.6750	8.6800	-1.139%	9,446	-5.760%
2025-05-19	8.8200	8.915000	8.6200	8.7800	-1.126%	10,343	-6.834%
2025-05-16	8.9500	9.100000	8.8700	8.8800	-0.671%	19,897	-7.883%
2025-05-15	8.7500	8.980000	8.7400	8.9400	+2.641%	15,976	-8.501%
2025-05-14	8.5400	8.830000	8.4200	8.7100	+1.161%	22,510	-6.085%
2025-05-13	8.5400	8.665000	8.5000	8.6100	+0.820%	22,782	-4.994%
2025-05-12	8.8000	9.000000	8.5000	8.5400	+0.117%	45,395	-4.215%
2025-05-09	8.5100	8.590000	8.5100	8.5300	-0.814%	9,769	-4.103%
2025-05-08	8.3600	8.700000	8.3100	8.6000	+3.241%	15,883	-4.884%
2025-05-07	8.3500	8.510000	8.2300	8.3300	+0.970%	26,805	-1.801%
2025-05-06	8.2800	8.289800	8.1500	8.2500	-0.960%	21,462	-0.848%
2025-05-05	8.3700	8.505400	8.3100	8.3300	-0.951%	35,944	-1.801%
2025-05-02	8.3800	8.480000	8.2650	8.4100	+0.719%	31,022	-2.735%
2025-05-01	8.4300	8.430000	8.2000	8.3500	-0.595%	25,809	-2.036%
2025-04-30	8.4300	8.460000	8.2500	8.4000	-0.943%	21,647	-2.619%
2025-04-29	8.4700	8.610000	8.4000	8.4800	+0.118%	43,908	-3.538%
2025-04-28	8.5700	8.577500	8.3300	8.4700	-1.740%	25,324	-3.424%
2025-04-25	8.5300	8.620000	8.3450	8.6200	+0.701%	14,331	-5.104%
2025-04-24	8.5075	8.630000	8.3600	8.5600	-0.465%	17,568	-4.439%
2025-04-23	8.8300	9.038700	8.4800	8.6000	-1.036%	20,213	-4.884%
2025-04-22	8.4300	8.840000	8.4150	8.6900	+3.452%	19,188	-5.869%
2025-04-21	8.1400	8.400000	8.0772	8.4000	+1.695%	15,676	-2.619%
2025-04-17	8.0600	8.275000	7.9500	8.2600	+2.228%	17,024	-0.969%
2025-04-16	8.0800	8.150000	7.9100	8.0800	0.000%	15,857	+1.238%
2025-04-15	8.1600	8.290000	7.9600	8.0800	-1.942%	22,790	+1.238%
2025-04-14	8.1100	8.350000	7.9750	8.2400	+2.488%	20,062	-0.728%
2025-04-11	7.9800	8.102200	7.8800	8.0400	+0.249%	14,713	+1.741%
2025-04-10	8.3000	8.395000	7.8500	8.0200	-4.751%	28,341	+1.995%
2025-04-09	7.5800	8.710000	7.4900	8.4200	+10.935%	90,153	-2.850%
2025-04-08	7.9500	8.100000	7.5380	7.5900	-3.435%	38,854	+7.773%
2025-04-07	7.6600	8.082000	7.5348	7.8600	-1.008%	42,244	+4.071%
2025-04-04	7.8900	7.950000	7.5000	7.9400	-0.998%	66,208	+3.023%
2025-04-03	8.2700	8.270000	7.8900	8.0200	-4.751%	51,411	+1.995%
2025-04-02	8.3700	8.440000	8.3300	8.4200	+0.238%	16,004	-2.850%
2025-04-01	8.3200	8.475000	8.3150	8.4000	+0.119%	21,975	-2.619%
2025-03-31	8.3700	8.460000	8.2450	8.3900	+0.119%	26,388	-2.503%
2025-03-28	8.5200	8.520000	8.2400	8.3800	-1.874%	21,644	-2.387%
2025-03-27	8.4800	8.540000	8.3501	8.5400	+1.425%	18,038	-4.215%
2025-03-26	8.1900	8.450000	8.1900	8.4200	+2.808%	19,721	-2.850%
2025-03-25	8.4600	8.460000	8.1900	8.1900	-3.191%	21,915	-0.122%
2025-03-24	8.3700	8.460000	8.3496	8.4600	+2.421%	15,389	-3.310%
2025-03-21	8.1000	8.300000	8.1000	8.2600	+0.732%	37,196	-0.969%
2025-03-20	8.4300	8.470000	8.1700	8.2000	-2.728%	29,753	-0.244%
2025-03-19	8.4800	8.480000	8.3500	8.4300	-0.118%	29,274	-2.966%
2025-03-18	8.3700	8.470000	8.3700	8.4400	+0.596%	19,423	-3.081%
2025-03-17	8.2900	8.440000	8.2900	8.3900	-0.119%	34,000	-2.503%
2025-03-14	8.5000	8.500000	8.3000	8.4000	-0.474%	23,001	-2.619%
2025-03-13	8.5000	8.560300	8.3830	8.4400	-0.823%	16,238	-3.081%
2025-03-12	8.5200	8.520000	8.3900	8.5100	-0.468%	23,572	-3.878%
2025-03-11	8.5500	8.600000	8.3000	8.5500	+0.117%	32,237	-4.327%
2025-03-10	8.8200	8.930000	8.5100	8.5400	-3.175%	27,479	-4.215%
2025-03-07	8.2900	8.890000	8.2200	8.8200	+5.755%	26,023	-7.256%
2025-03-06	8.3400	8.500000	8.3000	8.3400	-0.596%	48,509	-1.918%
2025-03-05	8.5100	8.510000	8.3100	8.3900	-0.827%	28,522	-2.503%
2025-03-04	8.4100	8.510000	8.3700	8.4600	-0.236%	29,166	-3.310%
2025-03-03	8.5900	8.740000	8.4300	8.4800	-1.395%	29,394	-3.538%
2025-02-28	8.5500	8.620000	8.5200	8.6000	+1.058%	25,509	-4.884%
2025-02-27	8.8000	8.800000	8.5000	8.5100	-2.854%	32,667	-3.878%
2025-02-26	8.6200	8.770000	8.5803	8.7600	+1.624%	33,953	-6.621%
2025-02-25	8.5900	8.726700	8.5300	8.6200	+0.349%	24,405	-5.104%
2025-02-24	8.6700	8.670000	8.5400	8.5900	0.000%	25,414	-4.773%
2025-02-21	8.7700	8.770000	8.5509	8.5900	-0.923%	28,294	-4.773%
2025-02-20	8.6800	8.700000	8.5400	8.6700	-0.687%	22,522	-5.652%
2025-02-19	8.7500	8.852300	8.6941	8.7300	-1.689%	29,911	-6.300%
2025-02-18	8.8400	8.890000	8.7500	8.8800	-0.112%	26,974	-7.883%
2025-02-14	9.0100	9.010000	8.8428	8.8900	-1.550%	19,550	-7.987%
2025-02-13	8.9900	9.040000	8.8500	9.0300	+0.894%	22,663	-9.413%
2025-02-12	8.8200	8.990000	8.8200	8.9500	+0.112%	35,821	-8.603%
2025-02-11	8.8300	8.993800	8.8300	8.9400	+0.676%	24,452	-8.501%
2025-02-10	9.4500	9.450000	8.8100	8.8800	-7.979%	59,309	-7.883%
2025-02-07	9.5500	9.800000	9.4340	9.6500	+2.116%	77,152	-15.233%
2025-02-06	9.3200	9.490000	9.2627	9.4500	+2.273%	36,214	-13.439%
2025-02-05	9.1800	9.299900	9.0500	9.2400	+0.763%	35,335	-11.472%
2025-02-04	9.0400	9.210000	8.9746	9.1700	+1.889%	30,686	-10.796%
2025-02-03	9.1800	9.315000	8.6400	9.0000	-4.153%	112,772	-9.111%
2025-01-31	9.3000	9.560000	9.2700	9.3900	-1.054%	36,913	-12.886%
2025-01-30	8.7900	9.500000	8.7900	9.4900	+5.915%	67,274	-13.804%
2025-01-29	9.2800	9.360000	8.9300	8.9600	-2.925%	24,803	-8.705%
2025-01-28	9.3300	9.330000	9.1650	9.2300	0.000%	21,899	-11.376%
2025-01-27	9.1100	9.310000	9.1100	9.2300	+1.095%	27,631	-11.376%
2025-01-24	9.2300	9.230000	9.1050	9.1300	-1.083%	11,648	-10.405%
2025-01-23	8.8900	9.230000	8.8900	9.2300	+3.013%	34,094	-11.376%
2025-01-22	9.0100	9.098100	8.9300	8.9600	-1.213%	27,882	-8.705%
2025-01-21	9.1600	9.210000	9.0400	9.0700	-0.766%	21,313	-9.813%
2025-01-17	9.1800	9.180000	8.9350	9.1400	-0.109%	32,040	-10.503%
2025-01-16	9.1500	9.170000	8.9600	9.1500	+0.993%	24,780	-10.601%
2025-01-15	8.9900	9.060000	8.8200	9.0600	+3.425%	21,020	-9.713%
2025-01-14	9.0200	9.020000	8.6736	8.7600	-1.573%	36,140	-6.621%
2025-01-13	8.6900	8.930000	8.6800	8.9000	+0.679%	36,662	-8.090%
2025-01-10	8.9400	9.000000	8.7000	8.8400	-1.996%	39,652	-7.466%
2025-01-08	9.0100	9.090000	8.9000	9.0200	-0.111%	26,114	-9.313%
2025-01-07	9.2300	9.470000	9.0069	9.0300	-2.167%	22,041	-9.413%
2025-01-06	9.1500	9.350000	9.1400	9.2300	+0.874%	43,672	-11.376%
2025-01-03	9.0100	9.160000	8.9000	9.1500	+1.329%	40,129	-10.601%
2025-01-02	9.2000	9.330000	8.9800	9.0300	-1.527%	17,009	-9.413%
2024-12-31	9.0900	9.330000	9.0900	9.1700	+2.002%	17,170	-10.796%
2024-12-30	9.0400	9.105000	8.9000	8.9900	-0.882%	59,433	-9.010%
2024-12-27	9.2900	9.390000	8.9550	9.0700	-2.578%	45,254	-9.813%
2024-12-26	9.0400	9.360000	9.0400	9.3100	+2.195%	26,441	-12.137%
2024-12-24	9.0000	9.260000	8.9000	9.1100	+0.886%	30,472	-10.209%
2024-12-23	9.3700	9.410000	9.0000	9.0300	-3.319%	31,024	-9.413%
2024-12-20	9.1300	9.440000	9.0600	9.3400	+0.973%	50,537	-12.420%
2024-12-19	9.2000	9.443800	9.1500	9.2500	+1.093%	39,311	-11.568%
2024-12-18	9.5200	9.665400	9.1500	9.1500	-3.684%	38,141	-10.601%
2024-12-17	9.5500	9.600000	9.4400	9.5000	-1.350%	28,329	-13.895%
2024-12-16	9.7100	9.780000	9.5500	9.6300	-0.207%	23,415	-15.057%
2024-12-13	9.6700	9.712200	9.5200	9.6500	-0.310%	18,923	-15.233%
2024-12-12	9.6300	9.730000	9.5300	9.6800	+0.519%	28,227	-15.496%
2024-12-11	9.9300	10.000000	9.4900	9.6300	-2.134%	142,324	-15.057%
2024-12-10	9.8200	9.990000	9.6300	9.8400	+0.716%	26,453	-16.870%
2024-12-09	9.5500	9.920000	9.5500	9.7700	+2.411%	30,702	-16.274%
2024-12-06	9.6000	9.680000	9.4668	9.5400	-0.105%	32,568	-14.256%
2024-12-05	9.8300	9.880000	9.4545	9.5500	-2.749%	34,406	-14.346%
2024-12-04	9.8000	10.000000	9.7673	9.8200	+0.204%	13,147	-16.701%
2024-12-03	10.0500	10.050000	9.7800	9.8000	-2.390%	16,087	-16.531%
2024-12-02	9.9400	10.090000	9.8600	10.0400	+1.517%	23,981	-18.526%
2024-11-29	9.9700	9.970000	9.8700	9.8900	+0.304%	8,862	-17.290%
2024-11-27	10.0100	10.090000	9.8100	9.8600	-1.499%	22,578	-17.039%
2024-11-26	10.2400	10.240000	9.9300	10.0100	-1.959%	17,833	-18.282%
2024-11-25	10.0000	10.320000	9.9900	10.2100	+2.305%	41,147	-19.882%
2024-11-22	9.9300	10.100000	9.9300	9.9800	+1.423%	25,182	-18.036%
2024-11-21	9.5500	9.910000	9.5500	9.8400	+2.929%	21,586	-16.870%
2024-11-20	9.6900	9.810000	9.4700	9.5600	-1.342%	34,233	-14.435%

.dark-mode .rGtWMY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rGtWMY{ color: #333333; background-color: white; border: 2px solid #333333; }MPXMarine Products Corp.stock NYSE

MPX
Marine Products Corp.
stock NYSE