Marine Products Corporation (MPX) Historical Stock Data
9.34 ↑0.09 (0.97%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MPX is down -0.31% a day on average. There have been 12 days where Marine Products Corporation closed green and 18 days where MPX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 9.13 | 9.34 | ↑$0.21 (2.30%) | 9.06 | 9.44 | 57.50K |
| 2024-12-19 | 9.20 | 9.25 | ↑$0.05 (0.54%) | 9.15 | 9.44 | 39.31K |
| 2024-12-18 | 9.52 | 9.15 | ↓$0.37 (-3.89%) | 9.15 | 9.67 | 38.41K |
| 2024-12-17 | 9.55 | 9.50 | ↓$0.05 (-0.52%) | 9.44 | 9.60 | 31.55K |
| 2024-12-16 | 9.71 | 9.63 | ↓$0.08 (-0.82%) | 9.55 | 9.78 | 23.78K |
| 2024-12-13 | 9.67 | 9.65 | ↓$0.02 (-0.21%) | 9.52 | 9.71 | 18.92K |
| 2024-12-12 | 9.63 | 9.68 | ↑$0.05 (0.52%) | 9.53 | 9.73 | 29.04K |
| 2024-12-11 | 9.93 | 9.63 | ↓$0.30 (-3.02%) | 9.49 | 10.00 | 196.99K |
| 2024-12-10 | 9.82 | 9.84 | ↑$0.02 (0.20%) | 9.63 | 9.99 | 28.23K |
| 2024-12-09 | 9.55 | 9.77 | ↑$0.22 (2.30%) | 9.55 | 9.92 | 30.97K |
| 2024-12-06 | 9.60 | 9.54 | ↓$0.06 (-0.63%) | 9.47 | 9.68 | 32.79K |
| 2024-12-05 | 9.83 | 9.55 | ↓$0.28 (-2.85%) | 9.45 | 9.88 | 36.39K |
| 2024-12-04 | 9.80 | 9.82 | ↑$0.02 (0.20%) | 9.77 | 10.00 | 15.40K |
| 2024-12-03 | 10.05 | 9.80 | ↓$0.25 (-2.49%) | 9.78 | 10.05 | 16.48K |
| 2024-12-02 | 9.94 | 10.04 | ↑$0.10 (1.01%) | 9.86 | 10.09 | 26.67K |
| 2024-11-29 | 9.97 | 9.89 | ↓$0.08 (-0.80%) | 9.87 | 9.97 | 10.35K |
| 2024-11-27 | 10.01 | 9.86 | ↓$0.15 (-1.50%) | 9.81 | 10.09 | 23.01K |
| 2024-11-26 | 10.24 | 10.01 | ↓$0.23 (-2.25%) | 9.93 | 10.24 | 18.32K |
| 2024-11-25 | 10.00 | 10.21 | ↑$0.21 (2.10%) | 9.99 | 10.32 | 45.02K |
| 2024-11-22 | 9.93 | 9.98 | ↑$0.05 (0.50%) | 9.93 | 10.10 | 25.53K |
| 2024-11-21 | 9.55 | 9.84 | ↑$0.29 (3.04%) | 9.55 | 9.91 | 21.59K |
| 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 |
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?