Marine Petroleum Trust (MARPS) Historical Stock Data
4.10 ↓0.31 (-7.03%)
As of April 18, 2024, 10:30am EST.
Historical Data
In the past 30 trading days, MARPS is down -0.57% a day on average. There have been 14 days where Marine Petroleum Trust closed green and 16 days where MARPS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 4.31 | 4.10 | ↓$0.21 (-4.87%) | 3.90 | 4.47 | 39.93K |
| 2024-04-17 | 4.61 | 4.41 | ↓$0.20 (-4.34%) | 4.40 | 4.98 | 15.86K |
| 2024-04-16 | 5.42 | 4.69 | ↓$0.73 (-13.47%) | 4.62 | 5.42 | 29.65K |
| 2024-04-15 | 5.69 | 5.39 | ↓$0.30 (-5.27%) | 5.01 | 5.92 | 85.88K |
| 2024-04-12 | 4.82 | 5.38 | ↑$0.56 (11.62%) | 4.82 | 6.50 | 287.37K |
| 2024-04-11 | 4.80 | 4.70 | ↓$0.10 (-2.13%) | 4.51 | 4.82 | 14.70K |
| 2024-04-10 | 4.62 | 4.82 | ↑$0.20 (4.33%) | 4.52 | 4.90 | 27.06K |
| 2024-04-09 | 4.72 | 4.53 | ↓$0.19 (-4.13%) | 4.51 | 4.75 | 13.49K |
| 2024-04-08 | 4.89 | 4.75 | ↓$0.14 (-2.86%) | 4.70 | 4.91 | 14.92K |
| 2024-04-05 | 4.58 | 4.82 | ↑$0.24 (5.24%) | 4.58 | 4.86 | 30.41K |
| 2024-04-04 | 4.48 | 4.58 | ↑$0.10 (2.23%) | 4.41 | 4.69 | 26.23K |
| 2024-04-03 | 4.58 | 4.42 | ↓$0.16 (-3.60%) | 4.20 | 4.58 | 6.18K |
| 2024-04-02 | 4.29 | 4.56 | ↑$0.27 (6.18%) | 4.28 | 4.56 | 36.51K |
| 2024-04-01 | 4.19 | 4.28 | ↑$0.09 (2.15%) | 4.11 | 4.28 | 15.71K |
| 2024-03-28 | 4.23 | 4.12 | ↓$0.11 (-2.60%) | 4.10 | 4.23 | 4.50K |
| 2024-03-27 | 4.14 | 4.20 | ↑$0.06 (1.34%) | 4.10 | 4.20 | 3.59K |
| 2024-03-26 | 4.24 | 4.16 | ↓$0.08 (-1.89%) | 4.16 | 4.24 | 1.36K |
| 2024-03-25 | 4.12 | 4.10 | ↓$0.02 (-0.49%) | 4.10 | 4.26 | 1.56K |
| 2024-03-22 | 4.16 | 4.17 | ↑$0.01 (0.36%) | 4.16 | 4.20 | 5.10K |
| 2024-03-21 | 4.15 | 4.11 | ↓$0.04 (-0.96%) | 4.11 | 4.15 | 1.36K |
| 2024-03-20 | 4.12 | 4.12 | ↑$0.00 (0.00%) | 4.11 | 4.12 | 2.12K |
| 2024-03-19 | 4.03 | 3.97 | ↓$0.06 (-1.57%) | 3.97 | 4.03 | 1.08K |
| 2024-03-18 | 4.00 | 4.00 | ↑$0.00 (0.00%) | 4.00 | 4.00 | 255 |
| 2024-03-15 | 3.97 | 4.00 | ↑$0.03 (0.76%) | 3.97 | 4.18 | 5.08K |
| 2024-03-14 | 4.00 | 4.00 | ↑$0.00 (0.00%) | 4.00 | 4.00 | 223 |
| 2024-03-13 | 4.01 | 4.00 | ↓$0.01 (-0.25%) | 4.00 | 4.08 | 14.94K |
| 2024-03-12 | 4.00 | 4.01 | ↑$0.01 (0.25%) | 3.98 | 4.01 | 6.45K |
| 2024-03-11 | 3.95 | 3.96 | ↑$0.01 (0.25%) | 3.95 | 4.00 | 3K |
| 2024-03-08 | 4.01 | 3.95 | ↓$0.06 (-1.50%) | 3.95 | 4.01 | 9.06K |
| 2024-03-07 | 4.10 | 4.02 | ↓$0.08 (-1.95%) | 4.01 | 4.10 | 7.91K |
Create an account or log in to view more rows.
$MARPS Reinvest your dividends
$MARPS money comes and goes but your story stays with you the rest of your life. Apes for life ??
$MARPS wow
$MARPS who here can't stand the CEO?
$MARPS eyeing for a scalp
$MARPS why spike ?
$MARPS LOADING UP HERE!
$MARPS super bullish
$MARPS what happen
$MARPS we’re fucked tomorrow boys