Marine Products Corporation (MPX) Historical Stock Data
8.71 ↑0.16 (1.87%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MPX is up 0.06% 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 8.57 | 8.71 | ↑$0.14 (1.63%) | 8.50 | 8.75 | 18.28K |
| 2025-12-04 | 8.47 | 8.55 | ↑$0.08 (0.94%) | 8.39 | 8.57 | 23.41K |
| 2025-12-03 | 8.38 | 8.55 | ↑$0.17 (2.03%) | 8.36 | 8.60 | 17.76K |
| 2025-12-02 | 8.34 | 8.28 | ↓$0.06 (-0.72%) | 8.20 | 8.35 | 11.18K |
| 2025-12-01 | 8.47 | 8.35 | ↓$0.12 (-1.42%) | 8.35 | 8.48 | 8.11K |
| 2025-11-28 | 8.48 | 8.47 | ↓$0.01 (-0.12%) | 8.12 | 8.53 | 13.76K |
| 2025-11-26 | 8.56 | 8.41 | ↓$0.15 (-1.75%) | 8.40 | 8.60 | 12.44K |
| 2025-11-25 | 8.48 | 8.62 | ↑$0.14 (1.65%) | 8.48 | 8.64 | 13.60K |
| 2025-11-24 | 8.46 | 8.40 | ↓$0.06 (-0.71%) | 8.28 | 8.52 | 20.55K |
| 2025-11-21 | 8.14 | 8.44 | ↑$0.30 (3.69%) | 8.14 | 8.44 | 25.37K |
| 2025-11-20 | 8.08 | 8.20 | ↑$0.12 (1.49%) | 7.90 | 8.23 | 26.66K |
| 2025-11-19 | 8.19 | 8.10 | ↓$0.09 (-1.10%) | 8.07 | 8.23 | 14.86K |
| 2025-11-18 | 8.24 | 8.25 | ↑$0.02 (0.18%) | 8.21 | 8.33 | 5.03K |
| 2025-11-17 | 8.33 | 8.20 | ↓$0.13 (-1.56%) | 8.18 | 8.35 | 14.12K |
| 2025-11-14 | 8.56 | 8.43 | ↓$0.13 (-1.52%) | 8.35 | 8.56 | 13.24K |
| 2025-11-13 | 8.33 | 8.58 | ↑$0.25 (3.00%) | 8.33 | 8.62 | 14.76K |
| 2025-11-12 | 8.55 | 8.42 | ↓$0.13 (-1.58%) | 8.42 | 8.55 | 5.57K |
| 2025-11-11 | 8.35 | 8.42 | ↑$0.07 (0.84%) | 8.35 | 8.48 | 13.98K |
| 2025-11-10 | 8.62 | 8.46 | ↓$0.16 (-1.86%) | 8.45 | 8.63 | 12.84K |
| 2025-11-07 | 8.72 | 8.69 | ↓$0.03 (-0.34%) | 8.69 | 8.85 | 24.45K |
| 2025-11-06 | 8.67 | 8.71 | ↑$0.04 (0.46%) | 8.60 | 8.87 | 34.19K |
| 2025-11-05 | 8.46 | 8.65 | ↑$0.19 (2.25%) | 8.41 | 8.65 | 42.48K |
| 2025-11-04 | 8.46 | 8.35 | ↓$0.11 (-1.30%) | 8.32 | 8.54 | 27.96K |
| 2025-11-03 | 8.38 | 8.65 | ↑$0.27 (3.22%) | 8.30 | 8.67 | 21.97K |
| 2025-10-31 | 8.50 | 8.45 | ↓$0.05 (-0.59%) | 8.36 | 8.55 | 14.80K |
| 2025-10-30 | 8.50 | 8.55 | ↑$0.05 (0.59%) | 8.50 | 8.75 | 24.28K |
| 2025-10-29 | 9.00 | 8.52 | ↓$0.48 (-5.33%) | 8.50 | 9.00 | 11.41K |
| 2025-10-28 | 8.89 | 9.00 | ↑$0.11 (1.24%) | 8.71 | 9.01 | 19.32K |
| 2025-10-27 | 9.12 | 9.00 | ↓$0.12 (-1.32%) | 8.87 | 9.12 | 24.10K |
| 2025-10-24 | 9.11 | 9.09 | ↓$0.02 (-0.22%) | 9.02 | 9.24 | 14.84K |
Create an account or log in to view more rows.
$MPX glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$MPX fake wall lets break it
$MPX no pain no gain
$MPX News?
$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