Marine Petroleum Trust (MARPS) Historical Stock Data
7.67 ↓0.22 (-2.84%)
As of February 3, 2023, 2:57pm EST.
Historical Data
In the past 30 trading days, MARPS is up 0.77% a day on average. There have been 19 days where Marine Petroleum Trust closed green and 11 days where MARPS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 7.71 | 7.67 | ↓$0.04 (-0.57%) | 7.65 | 7.94 | 6.17K |
| 2023-02-02 | 7.92 | 7.89 | ↓$0.03 (-0.38%) | 7.65 | 7.96 | 20.10K |
| 2023-02-01 | 8.10 | 7.99 | ↓$0.11 (-1.42%) | 7.92 | 8.10 | 9.82K |
| 2023-01-31 | 8.07 | 7.96 | ↓$0.11 (-1.30%) | 7.95 | 8.18 | 1.08K |
| 2023-01-30 | 8.05 | 8.14 | ↑$0.10 (1.18%) | 7.92 | 8.14 | 4.18K |
| 2023-01-27 | 8.05 | 8.03 | ↓$0.02 (-0.25%) | 7.92 | 8.16 | 2.56K |
| 2023-01-26 | 8.00 | 8.13 | ↑$0.13 (1.63%) | 7.85 | 8.13 | 4.90K |
| 2023-01-25 | 8.10 | 8.10 | ↑$0.00 (0.00%) | 7.94 | 8.10 | 462 |
| 2023-01-24 | 7.86 | 7.91 | ↑$0.05 (0.64%) | 7.86 | 7.94 | 0.93K |
| 2023-01-23 | 8.00 | 8.14 | ↑$0.14 (1.75%) | 7.84 | 8.14 | 6.15K |
| 2023-01-20 | 8.09 | 8.04 | ↓$0.05 (-0.62%) | 8.03 | 8.09 | 3.23K |
| 2023-01-19 | 7.80 | 8.07 | ↑$0.27 (3.46%) | 7.76 | 8.09 | 8.95K |
| 2023-01-18 | 7.77 | 7.72 | ↓$0.05 (-0.66%) | 7.56 | 7.77 | 12.43K |
| 2023-01-17 | 7.72 | 7.81 | ↑$0.09 (1.18%) | 7.71 | 7.81 | 2.53K |
| 2023-01-13 | 7.72 | 7.80 | ↑$0.08 (1.04%) | 7.61 | 7.80 | 4.60K |
| 2023-01-12 | 7.50 | 7.65 | ↑$0.15 (2.00%) | 7.43 | 7.65 | 8.81K |
| 2023-01-11 | 7.47 | 7.52 | ↑$0.05 (0.67%) | 7.31 | 7.61 | 3.84K |
| 2023-01-10 | 7.39 | 7.51 | ↑$0.12 (1.62%) | 7.39 | 7.68 | 3.75K |
| 2023-01-09 | 7.31 | 7.49 | ↑$0.18 (2.46%) | 7.31 | 7.59 | 5.50K |
| 2023-01-06 | 7.20 | 7.40 | ↑$0.20 (2.78%) | 7.20 | 7.40 | 5.77K |
| 2023-01-05 | 7.11 | 7.40 | ↑$0.29 (4.08%) | 7.08 | 7.45 | 7.38K |
| 2023-01-04 | 7.04 | 7.11 | ↑$0.07 (0.99%) | 6.89 | 7.21 | 26.63K |
| 2023-01-03 | 7.06 | 7.00 | ↓$0.06 (-0.85%) | 6.80 | 7.12 | 11.97K |
| 2022-12-30 | 7.51 | 7.01 | ↓$0.50 (-6.66%) | 6.82 | 7.51 | 27.84K |
| 2022-12-29 | 7.24 | 7.45 | ↑$0.21 (2.90%) | 7.24 | 7.50 | 11.08K |
| 2022-12-28 | 7.11 | 7.25 | ↑$0.14 (1.90%) | 7.11 | 7.25 | 3.90K |
| 2022-12-27 | 7.10 | 7.09 | ↓$0.01 (-0.14%) | 7.09 | 7.48 | 22.07K |
| 2022-12-23 | 7.03 | 7.17 | ↑$0.14 (1.99%) | 7.03 | 7.52 | 3.70K |
| 2022-12-22 | 7.33 | 7.00 | ↓$0.33 (-4.50%) | 7.00 | 7.38 | 5.12K |
| 2022-12-21 | 6.91 | 7.47 | ↑$0.56 (8.10%) | 6.85 | 7.48 | 8.65K |
Create an account or log in to view more rows.
$MARPS we’re fucked tomorrow boys
$MARPS has just been halted from trading due to volatility.
$MARPS i like the stock
$MARPS I gave in! Bought more 100 shares
$MARPS has just been halted from trading due to volatility.
$MARPS has just been halted from trading due to volatility.
$MARPS has just been halted from trading due to volatility.
$MARPS has just been halted from trading due to volatility.
$MARPS has just been halted from trading due to volatility.
$MARPS has just been halted from trading due to volatility.