5 DAY PERFORMANCE
-1.86%
1 MONTH PERFORMANCE
-3.96%
3 MONTH PERFORMANCE
-4.37%
6 MONTH PERFORMANCE
-14.57%
YEAR-TO-DATE PERFORMANCE
-2.18%
1 YEAR PERFORMANCE
-20.76%
Marine Products Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/22/2025 | $9.01 | $8.96 (-0.55%) | $9.10 | $8.93 | 28,282 | $302.84 M |
| 01/21/2025 | $9.16 | $9.07 (-0.98%) | $9.21 | $9.04 | 21,700 | $306.90 M |
| 01/17/2025 | $9.18 | $9.14 (-0.44%) | $9.18 | $8.94 | 32,800 | $309.27 M |
| 01/16/2025 | $9.15 | $9.15 (0%) | $9.17 | $8.96 | 26,041 | $309.61 M |
| 01/15/2025 | $8.99 | $9.06 (0.78%) | $9.06 | $8.82 | 21,220 | $306.56 M |
| 01/14/2025 | $9.02 | $8.76 (-2.88%) | $9.02 | $8.67 | 36,900 | $296.41 M |
| 01/13/2025 | $8.69 | $8.90 (2.42%) | $8.93 | $8.68 | 37,100 | $301.15 M |
| 01/10/2025 | $8.94 | $8.84 (-1.12%) | $9.00 | $8.70 | 40,500 | $299.12 M |
| 01/08/2025 | $9.01 | $9.02 (0.11%) | $9.09 | $8.90 | 26,500 | $305.21 M |
| 01/07/2025 | $9.23 | $9.03 (-2.17%) | $9.47 | $9.01 | 23,506 | $305.55 M |
| 01/06/2025 | $9.15 | $9.23 (0.87%) | $9.35 | $9.14 | 44,500 | $312.32 M |
| 01/03/2025 | $9.01 | $9.15 (1.55%) | $9.16 | $8.90 | 40,300 | $309.61 M |
| 01/02/2025 | $9.20 | $9.03 (-1.85%) | $9.33 | $8.98 | 19,247 | $305.55 M |
| 12/31/2024 | $9.09 | $9.17 (0.88%) | $9.33 | $9.09 | 17,300 | $310.29 M |
| 12/30/2024 | $9.04 | $8.99 (-0.55%) | $9.11 | $8.90 | 59,433 | $304.19 M |
| 12/27/2024 | $9.29 | $9.07 (-2.37%) | $9.39 | $8.96 | 45,400 | $306.90 M |
| 12/26/2024 | $9.04 | $9.31 (2.99%) | $9.36 | $9.04 | 26,441 | $315.02 M |
| 12/24/2024 | $9.00 | $9.11 (1.22%) | $9.26 | $8.90 | 30,500 | $308.26 M |
| 12/23/2024 | $9.37 | $9.03 (-3.63%) | $9.41 | $9.00 | 31,024 | $305.55 M |
| 12/20/2024 | $9.13 | $9.34 (2.3%) | $9.44 | $9.06 | 57,500 | $316.04 M |
| 12/19/2024 | $9.20 | $9.25 (0.54%) | $9.44 | $9.15 | 39,311 | $312.99 M |
| 12/18/2024 | $9.52 | $9.15 (-3.89%) | $9.67 | $9.15 | 38,406 | $309.61 M |
| 12/17/2024 | $9.55 | $9.50 (-0.52%) | $9.60 | $9.44 | 31,549 | $321.45 M |
| 12/16/2024 | $9.71 | $9.63 (-0.82%) | $9.78 | $9.55 | 23,800 | $325.85 M |
| 12/13/2024 | $9.67 | $9.65 (-0.21%) | $9.71 | $9.52 | 18,923 | $326.53 M |
| 12/12/2024 | $9.63 | $9.68 (0.52%) | $9.73 | $9.53 | 29,038 | $327.54 M |
| 12/11/2024 | $9.93 | $9.63 (-3.02%) | $10.00 | $9.49 | 197,000 | $325.85 M |
| 12/10/2024 | $9.82 | $9.84 (0.2%) | $9.99 | $9.63 | 28,229 | $332.96 M |
| 12/09/2024 | $9.55 | $9.77 (2.3%) | $9.92 | $9.55 | 31,000 | $330.59 M |
| 12/06/2024 | $9.60 | $9.54 (-0.63%) | $9.68 | $9.47 | 32,800 | $322.80 M |
| 12/05/2024 | $9.83 | $9.55 (-2.85%) | $9.88 | $9.45 | 36,400 | $323.14 M |
| 12/04/2024 | $9.80 | $9.82 (0.2%) | $10.00 | $9.77 | 15,400 | $332.28 M |
| 12/03/2024 | $10.05 | $9.80 (-2.49%) | $10.05 | $9.78 | 16,500 | $331.60 M |
| 12/02/2024 | $9.94 | $10.04 (1.01%) | $10.09 | $9.86 | 26,700 | $339.72 M |
| 11/29/2024 | $9.97 | $9.89 (-0.8%) | $9.97 | $9.87 | 10,400 | $334.65 M |
| 11/27/2024 | $10.01 | $9.86 (-1.5%) | $10.09 | $9.81 | 23,006 | $333.63 M |
| 11/26/2024 | $10.24 | $10.01 (-2.25%) | $10.24 | $9.93 | 18,319 | $338.71 M |
| 11/25/2024 | $10.00 | $10.21 (2.1%) | $10.32 | $9.99 | 45,024 | $345.48 M |
| 11/22/2024 | $9.93 | $9.98 (0.5%) | $10.10 | $9.93 | 25,534 | $337.69 M |
| 11/21/2024 | $9.55 | $9.84 (3.04%) | $9.91 | $9.55 | 21,600 | $332.96 M |
| 11/20/2024 | $9.69 | $9.56 (-1.34%) | $9.81 | $9.47 | 35,229 | $323.48 M |
| 11/19/2024 | $9.57 | $9.69 (1.25%) | $9.72 | $9.45 | 41,400 | $327.88 M |
| 11/18/2024 | $9.75 | $9.72 (-0.31%) | $9.75 | $9.62 | 23,146 | $328.90 M |
| 11/15/2024 | $9.81 | $9.70 (-1.12%) | $9.86 | $9.62 | 17,600 | $328.22 M |
| 11/14/2024 | $9.88 | $9.81 (-0.71%) | $9.97 | $9.79 | 23,700 | $331.94 M |
| 11/13/2024 | $10.04 | $9.86 (-1.79%) | $10.04 | $9.84 | 19,400 | $333.63 M |
| 11/12/2024 | $9.96 | $9.94 (-0.2%) | $10.01 | $9.80 | 54,000 | $336.34 M |
| 11/11/2024 | $10.00 | $9.95 (-0.5%) | $10.00 | $9.86 | 16,200 | $336.68 M |
| 11/08/2024 | $9.76 | $9.91 (1.54%) | $9.95 | $9.65 | 29,300 | $335.32 M |
| 11/07/2024 | $10.20 | $9.98 (-2.16%) | $10.30 | $9.95 | 37,600 | $337.69 M |
| 11/06/2024 | $9.95 | $10.13 (1.81%) | $10.24 | $9.65 | 81,000 | $342.77 M |
| 11/05/2024 | $9.43 | $9.59 (1.7%) | $9.65 | $9.43 | 20,900 | $324.50 M |
| 11/04/2024 | $9.38 | $9.43 (0.53%) | $9.71 | $9.38 | 24,500 | $319.08 M |
| 11/01/2024 | $9.53 | $9.41 (-1.26%) | $9.53 | $9.34 | 27,030 | $318.41 M |
| 10/31/2024 | $9.58 | $9.41 (-1.77%) | $9.58 | $9.36 | 27,721 | $318.41 M |
| 10/30/2024 | $9.54 | $9.53 (-0.1%) | $9.65 | $9.52 | 11,440 | $322.47 M |
| 10/29/2024 | $9.46 | $9.55 (0.95%) | $9.58 | $9.38 | 25,200 | $323.14 M |
| 10/28/2024 | $9.52 | $9.50 (-0.21%) | $9.65 | $9.43 | 19,712 | $321.45 M |
| 10/25/2024 | $9.60 | $9.40 (-2.08%) | $9.71 | $9.34 | 23,600 | $317.93 M |
| 10/24/2024 | $9.59 | $9.59 (0%) | $9.63 | $9.32 | 19,766 | $324.35 M |
| 10/23/2024 | $9.38 | $9.44 (0.64%) | $9.44 | $9.33 | 39,179 | $319.28 M |
| 10/22/2024 | $9.29 | $9.38 (0.97%) | $9.45 | $9.29 | 28,804 | $317.25 M |