Marine Products Corporation (MPX) Historical Stock Data
9.56 ↓0.13 (-1.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MPX is down -0.17% a day on average. There have been 14 days where Marine Products Corporation closed green and 16 days where MPX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 9.69 | 9.56 | ↓$0.13 (-1.34%) | 9.47 | 9.81 | 35.23K |
| 2024-11-19 | 9.57 | 9.69 | ↑$0.12 (1.25%) | 9.45 | 9.72 | 41.38K |
| 2024-11-18 | 9.75 | 9.72 | ↓$0.03 (-0.31%) | 9.62 | 9.75 | 23.15K |
| 2024-11-15 | 9.81 | 9.70 | ↓$0.11 (-1.12%) | 9.62 | 9.86 | 17.60K |
| 2024-11-14 | 9.88 | 9.81 | ↓$0.07 (-0.71%) | 9.79 | 9.97 | 23.68K |
| 2024-11-13 | 10.04 | 9.86 | ↓$0.18 (-1.79%) | 9.84 | 10.04 | 19.39K |
| 2024-11-12 | 9.96 | 9.94 | ↓$0.02 (-0.20%) | 9.80 | 10.01 | 53.99K |
| 2024-11-11 | 10.00 | 9.95 | ↓$0.05 (-0.50%) | 9.86 | 10.00 | 16.16K |
| 2024-11-08 | 9.76 | 9.91 | ↑$0.15 (1.54%) | 9.65 | 9.95 | 29.28K |
| 2024-11-07 | 10.20 | 9.98 | ↓$0.22 (-2.16%) | 9.95 | 10.30 | 37.56K |
| 2024-11-06 | 9.95 | 10.13 | ↑$0.18 (1.81%) | 9.65 | 10.24 | 81K |
| 2024-11-05 | 9.43 | 9.59 | ↑$0.16 (1.70%) | 9.43 | 9.65 | 20.89K |
| 2024-11-04 | 9.38 | 9.43 | ↑$0.05 (0.53%) | 9.38 | 9.71 | 24.48K |
| 2024-11-01 | 9.53 | 9.41 | ↓$0.12 (-1.26%) | 9.34 | 9.53 | 27.03K |
| 2024-10-31 | 9.58 | 9.41 | ↓$0.17 (-1.77%) | 9.36 | 9.58 | 27.72K |
| 2024-10-30 | 9.54 | 9.53 | ↓$0.01 (-0.10%) | 9.52 | 9.65 | 11.44K |
| 2024-10-29 | 9.46 | 9.55 | ↑$0.09 (0.95%) | 9.38 | 9.58 | 25.18K |
| 2024-10-28 | 9.52 | 9.50 | ↓$0.02 (-0.21%) | 9.43 | 9.65 | 19.61K |
| 2024-10-25 | 9.60 | 9.40 | ↓$0.20 (-2.08%) | 9.34 | 9.71 | 23.57K |
| 2024-10-24 | 9.59 | 9.59 | ↑$0.00 (0.00%) | 9.32 | 9.63 | 19.77K |
| 2024-10-23 | 9.38 | 9.44 | ↑$0.06 (0.64%) | 9.33 | 9.44 | 39.18K |
| 2024-10-22 | 9.29 | 9.38 | ↑$0.09 (0.97%) | 9.29 | 9.45 | 28.80K |
| 2024-10-21 | 9.82 | 9.38 | ↓$0.44 (-4.48%) | 9.36 | 9.82 | 32.02K |
| 2024-10-18 | 9.78 | 9.79 | ↑$0.01 (0.10%) | 9.70 | 9.88 | 20.53K |
| 2024-10-17 | 9.95 | 9.77 | ↓$0.18 (-1.81%) | 9.65 | 9.97 | 25.55K |
| 2024-10-16 | 9.68 | 9.88 | ↑$0.20 (2.07%) | 9.63 | 9.96 | 21.62K |
| 2024-10-15 | 9.82 | 9.68 | ↓$0.14 (-1.43%) | 9.67 | 9.97 | 27.36K |
| 2024-10-14 | 9.82 | 9.83 | ↑$0.01 (0.10%) | 9.68 | 9.86 | 9.42K |
| 2024-10-11 | 9.60 | 9.87 | ↑$0.27 (2.81%) | 9.60 | 9.91 | 38.93K |
| 2024-10-10 | 9.51 | 9.66 | ↑$0.15 (1.58%) | 9.48 | 9.80 | 38.20K |
Create an account or log in to view more rows.
$MPX I already know
tomorrow the bulls going to say "next week" just like every week.
$MPX Holding Pattern
$MPX Buy the dip
$MPX PT?
$MPX looking good today??
$MPX LFFGG
$MPX it's going down??
$MPX what V recovery or fake pump
$MPX Buy Buy Buy
$MPX is it time?