Marine Products Corporation (MPX) Historical Stock Data
12.85 ↓0.14 (-1.08%)
As of January 27, 2023, 2:32pm EST.
Historical Data
In the past 30 trading days, MPX is up 0.30% a day on average. There have been 16 days where Marine Products Corporation closed green and 14 days where MPX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-27 | 13.06 | 12.85 | ↓$0.21 (-1.61%) | 12.76 | 13.06 | 16.55K |
| 2023-01-26 | 13.12 | 12.99 | ↓$0.13 (-0.99%) | 12.74 | 13.16 | 25.22K |
| 2023-01-25 | 13.69 | 13.20 | ↓$0.49 (-3.58%) | 12.98 | 13.69 | 16.46K |
| 2023-01-24 | 13.58 | 13.23 | ↓$0.35 (-2.58%) | 13.15 | 13.58 | 20.56K |
| 2023-01-23 | 13.78 | 13.45 | ↓$0.33 (-2.39%) | 13.25 | 13.78 | 16.34K |
| 2023-01-20 | 13.47 | 13.66 | ↑$0.19 (1.41%) | 13.46 | 13.75 | 12.71K |
| 2023-01-19 | 13.44 | 13.37 | ↓$0.07 (-0.52%) | 13.22 | 13.63 | 16.69K |
| 2023-01-18 | 13.82 | 13.58 | ↓$0.24 (-1.74%) | 13.45 | 13.98 | 14.38K |
| 2023-01-17 | 13.77 | 13.91 | ↑$0.14 (1.02%) | 13.68 | 13.93 | 24.35K |
| 2023-01-13 | 13.15 | 13.61 | ↑$0.46 (3.50%) | 12.76 | 13.61 | 13.57K |
| 2023-01-12 | 12.70 | 13.15 | ↑$0.45 (3.54%) | 12.59 | 13.22 | 16.36K |
| 2023-01-11 | 12.70 | 12.74 | ↑$0.04 (0.31%) | 12.58 | 12.74 | 19.61K |
| 2023-01-10 | 12.26 | 12.59 | ↑$0.33 (2.69%) | 12.14 | 12.59 | 26.90K |
| 2023-01-09 | 12.19 | 12.29 | ↑$0.10 (0.82%) | 11.88 | 12.33 | 11.21K |
| 2023-01-06 | 11.79 | 12.13 | ↑$0.34 (2.88%) | 11.67 | 12.14 | 10.50K |
| 2023-01-05 | 11.65 | 11.60 | ↓$0.05 (-0.43%) | 11.50 | 11.65 | 14.24K |
| 2023-01-04 | 11.74 | 11.74 | ↑$0.00 (0.00%) | 11.74 | 11.99 | 5.70K |
| 2023-01-03 | 11.80 | 11.54 | ↓$0.26 (-2.20%) | 11.38 | 11.86 | 9.67K |
| 2022-12-30 | 11.67 | 11.77 | ↑$0.10 (0.86%) | 11.36 | 12.08 | 38.68K |
| 2022-12-29 | 11.41 | 11.66 | ↑$0.25 (2.19%) | 11.20 | 11.77 | 7.31K |
| 2022-12-28 | 11.89 | 11.30 | ↓$0.59 (-4.96%) | 11.30 | 11.98 | 20.49K |
| 2022-12-27 | 11.66 | 11.89 | ↑$0.23 (1.97%) | 11.66 | 11.97 | 8.62K |
| 2022-12-23 | 11.90 | 11.78 | ↓$0.12 (-1.01%) | 11.74 | 11.90 | 4.90K |
| 2022-12-22 | 12.25 | 12.05 | ↓$0.20 (-1.63%) | 11.88 | 12.25 | 21.13K |
| 2022-12-21 | 12.06 | 12.30 | ↑$0.24 (1.99%) | 11.79 | 12.37 | 12.85K |
| 2022-12-20 | 11.04 | 12.06 | ↑$1.02 (9.24%) | 10.91 | 12.18 | 55.63K |
| 2022-12-19 | 11.19 | 11.15 | ↓$0.04 (-0.36%) | 10.97 | 11.23 | 16.41K |
| 2022-12-16 | 11.39 | 11.05 | ↓$0.34 (-2.99%) | 11.05 | 11.63 | 49.46K |
| 2022-12-15 | 11.31 | 11.55 | ↑$0.24 (2.12%) | 11.31 | 11.66 | 10.47K |
| 2022-12-14 | 11.25 | 11.41 | ↑$0.16 (1.42%) | 11.25 | 11.52 | 24.03K |
Create an account or log in to view more rows.
$MPX holding unfortunately lol
$MPX i am trading for a better future!
$MPX wow
looking like it’s going to be a monster day!
$MPX here to raid
$MPX diversified
$MPX beauty. Bag secured
$MPX Same thing
different day
$MPX to the moon!!! lfG
$MPX Who else bought the dip on Friday?
$MPX no wonder price closed that way