Marine Products Corporation (MPX) Historical Stock Data
8.53 ↓0.07 (-0.81%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MPX is up 0.43% a day on average. There have been 18 days where Marine Products Corporation closed green and 12 days where MPX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 8.51 | 8.53 | ↑$0.02 (0.24%) | 8.51 | 8.59 | 9.77K |
| 2025-05-08 | 8.36 | 8.60 | ↑$0.24 (2.87%) | 8.31 | 8.70 | 15.88K |
| 2025-05-07 | 8.35 | 8.33 | ↓$0.02 (-0.24%) | 8.23 | 8.51 | 26.81K |
| 2025-05-06 | 8.28 | 8.25 | ↓$0.03 (-0.36%) | 8.15 | 8.29 | 21.46K |
| 2025-05-05 | 8.37 | 8.33 | ↓$0.04 (-0.48%) | 8.32 | 8.51 | 35.94K |
| 2025-05-02 | 8.38 | 8.41 | ↑$0.03 (0.36%) | 8.27 | 8.46 | 31.02K |
| 2025-05-01 | 8.43 | 8.35 | ↓$0.08 (-0.95%) | 8.20 | 8.43 | 25.81K |
| 2025-04-30 | 8.43 | 8.40 | ↓$0.03 (-0.36%) | 8.25 | 8.46 | 21.65K |
| 2025-04-29 | 8.47 | 8.48 | ↑$0.01 (0.12%) | 8.40 | 8.61 | 43.91K |
| 2025-04-28 | 8.57 | 8.47 | ↓$0.10 (-1.17%) | 8.33 | 8.58 | 25.32K |
| 2025-04-25 | 8.53 | 8.62 | ↑$0.09 (1.06%) | 8.35 | 8.62 | 14.18K |
| 2025-04-24 | 8.51 | 8.56 | ↑$0.05 (0.62%) | 8.41 | 8.63 | 17.38K |
| 2025-04-23 | 8.83 | 8.60 | ↓$0.23 (-2.60%) | 8.48 | 9.04 | 20.21K |
| 2025-04-22 | 8.43 | 8.69 | ↑$0.26 (3.08%) | 8.42 | 8.81 | 19.19K |
| 2025-04-21 | 8.14 | 8.40 | ↑$0.26 (3.19%) | 8.08 | 8.40 | 15.67K |
| 2025-04-17 | 8.06 | 8.26 | ↑$0.20 (2.48%) | 7.95 | 8.28 | 17.02K |
| 2025-04-16 | 8.08 | 8.08 | ↑$0.00 (0.00%) | 7.91 | 8.15 | 15.86K |
| 2025-04-15 | 8.16 | 8.08 | ↓$0.08 (-0.98%) | 7.96 | 8.29 | 22.78K |
| 2025-04-14 | 8.11 | 8.24 | ↑$0.13 (1.60%) | 7.98 | 8.35 | 20.06K |
| 2025-04-11 | 7.98 | 8.04 | ↑$0.06 (0.75%) | 7.88 | 8.10 | 14.71K |
| 2025-04-10 | 8.30 | 8.02 | ↓$0.28 (-3.37%) | 7.85 | 8.40 | 28.34K |
| 2025-04-09 | 7.58 | 8.42 | ↑$0.84 (11.08%) | 7.49 | 8.71 | 90.15K |
| 2025-04-08 | 7.95 | 7.59 | ↓$0.36 (-4.53%) | 7.54 | 8.10 | 38.85K |
| 2025-04-07 | 7.66 | 7.86 | ↑$0.20 (2.61%) | 7.53 | 8.08 | 42.24K |
| 2025-04-04 | 7.89 | 7.94 | ↑$0.05 (0.63%) | 7.50 | 7.95 | 66.09K |
| 2025-04-03 | 8.27 | 8.02 | ↓$0.25 (-3.02%) | 7.89 | 8.27 | 51.41K |
| 2025-04-02 | 8.37 | 8.42 | ↑$0.05 (0.60%) | 8.33 | 8.44 | 16K |
| 2025-04-01 | 8.32 | 8.40 | ↑$0.08 (0.96%) | 8.32 | 8.48 | 21.98K |
| 2025-03-31 | 8.37 | 8.39 | ↑$0.02 (0.24%) | 8.25 | 8.46 | 26.39K |
| 2025-03-28 | 8.52 | 8.38 | ↓$0.14 (-1.64%) | 8.24 | 8.52 | 21.64K |
Create an account or log in to view more rows.
$MPX buy the fear
$MPX looks like a loading
$MPX Mindset is key
$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??