Marine Products Corporation (MPX) Historical Stock Data
11.13 ↓0.20 (-1.77%)
As of April 22, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, MPX is down -0.02% 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 |
|---|---|---|---|---|---|---|
| 2024-04-22 | 11.33 | 11.13 | ↓$0.20 (-1.77%) | 11.06 | 11.49 | 35.05K |
| 2024-04-19 | 10.74 | 11.33 | ↑$0.59 (5.49%) | 10.73 | 11.44 | 45.02K |
| 2024-04-18 | 10.65 | 10.88 | ↑$0.23 (2.16%) | 10.60 | 11.20 | 41.96K |
| 2024-04-17 | 11.05 | 10.70 | ↓$0.35 (-3.17%) | 10.70 | 11.05 | 28.51K |
| 2024-04-16 | 10.94 | 10.85 | ↓$0.09 (-0.82%) | 10.76 | 11.18 | 19.68K |
| 2024-04-15 | 11.01 | 10.95 | ↓$0.06 (-0.54%) | 10.87 | 11.14 | 19.03K |
| 2024-04-12 | 11.63 | 11.07 | ↓$0.56 (-4.82%) | 11.01 | 11.63 | 31.10K |
| 2024-04-11 | 11.66 | 11.62 | ↓$0.04 (-0.34%) | 11.35 | 11.76 | 20.10K |
| 2024-04-10 | 11.40 | 11.51 | ↑$0.11 (0.96%) | 11.36 | 11.75 | 39.94K |
| 2024-04-09 | 11.66 | 11.71 | ↑$0.05 (0.43%) | 11.66 | 11.80 | 15.62K |
| 2024-04-08 | 11.68 | 11.66 | ↓$0.02 (-0.17%) | 11.48 | 11.85 | 29.14K |
| 2024-04-05 | 11.35 | 11.52 | ↑$0.17 (1.50%) | 11.35 | 11.62 | 17.04K |
| 2024-04-04 | 11.61 | 11.45 | ↓$0.16 (-1.38%) | 11.26 | 11.76 | 43.76K |
| 2024-04-03 | 11.28 | 11.56 | ↑$0.28 (2.48%) | 11.25 | 11.68 | 30.96K |
| 2024-04-02 | 11.53 | 11.34 | ↓$0.19 (-1.65%) | 11.17 | 11.53 | 49.23K |
| 2024-04-01 | 11.88 | 11.63 | ↓$0.25 (-2.10%) | 11.44 | 11.88 | 50.39K |
| 2024-03-28 | 11.32 | 11.75 | ↑$0.43 (3.80%) | 11.32 | 11.82 | 35.51K |
| 2024-03-27 | 10.93 | 11.43 | ↑$0.50 (4.57%) | 10.91 | 11.46 | 44.91K |
| 2024-03-26 | 10.78 | 10.75 | ↓$0.03 (-0.28%) | 10.54 | 10.90 | 68.06K |
| 2024-03-25 | 10.87 | 10.75 | ↓$0.12 (-1.10%) | 10.75 | 10.97 | 20.82K |
| 2024-03-22 | 10.82 | 10.79 | ↓$0.03 (-0.28%) | 10.70 | 10.92 | 24.05K |
| 2024-03-21 | 10.70 | 10.76 | ↑$0.06 (0.56%) | 10.70 | 10.88 | 39.61K |
| 2024-03-20 | 10.50 | 10.66 | ↑$0.16 (1.52%) | 10.42 | 10.80 | 50.45K |
| 2024-03-19 | 10.51 | 10.41 | ↓$0.10 (-0.95%) | 10.35 | 10.55 | 26.54K |
| 2024-03-18 | 10.59 | 10.38 | ↓$0.21 (-1.98%) | 10.38 | 10.68 | 28.41K |
| 2024-03-15 | 10.31 | 10.49 | ↑$0.18 (1.75%) | 10.31 | 10.72 | 62.30K |
| 2024-03-14 | 10.58 | 10.38 | ↓$0.20 (-1.89%) | 10.31 | 10.58 | 40.45K |
| 2024-03-13 | 10.53 | 10.52 | ↓$0.01 (-0.09%) | 10.48 | 10.68 | 27.42K |
| 2024-03-12 | 10.74 | 10.43 | ↓$0.31 (-2.89%) | 10.41 | 10.75 | 21.76K |
| 2024-03-11 | 10.64 | 10.69 | ↑$0.05 (0.47%) | 10.46 | 10.78 | 33.52K |
Create an account or log in to view more rows.
$MPX LFFGG
$MPX it's going down??
$MPX what V recovery or fake pump
$MPX Buy Buy Buy
$MPX is it time?
$MPX Buy the dip
$MPX NOT SELLING.
$MPX Holding Pattern
$MPX gap it slap it ask it !
$MPX looking good today??