-
5 DAY PERFORMANCE
+1.44% -
1 MONTH PERFORMANCE
+4.79% -
3 MONTH PERFORMANCE
-2.48% -
6 MONTH PERFORMANCE
-16.17% -
YEAR-TO-DATE PERFORMANCE
-13.60% -
1 YEAR PERFORMANCE
-30.68%
Marine Products Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $9.79 | $9.80 (0.1%) | $9.95 | $9.79 | 51,032 | $331.46 M |
| 09/26/2024 | $9.73 | $9.72 (-0.1%) | $9.79 | $9.62 | 51,100 | $328.75 M |
| 09/25/2024 | $9.77 | $9.56 (-2.15%) | $9.80 | $9.56 | 40,600 | $323.34 M |
| 09/24/2024 | $9.89 | $9.71 (-1.82%) | $9.95 | $9.71 | 62,212 | $328.41 M |
| 09/23/2024 | $9.72 | $9.79 (0.72%) | $9.80 | $9.70 | 63,337 | $331.12 M |
| 09/20/2024 | $9.72 | $9.75 (0.31%) | $9.79 | $9.55 | 99,416 | $329.76 M |
| 09/19/2024 | $9.97 | $9.75 (-2.21%) | $9.97 | $9.71 | 52,600 | $329.76 M |
| 09/18/2024 | $9.75 | $9.72 (-0.31%) | $10.01 | $9.64 | 77,300 | $328.75 M |
| 09/17/2024 | $9.52 | $9.75 (2.42%) | $9.95 | $9.52 | 96,600 | $329.76 M |
| 09/16/2024 | $9.47 | $9.47 (0%) | $9.52 | $9.33 | 36,436 | $320.29 M |
| 09/13/2024 | $9.29 | $9.44 (1.61%) | $9.50 | $9.21 | 53,800 | $319.28 M |
| 09/12/2024 | $9.04 | $9.10 (0.66%) | $9.28 | $8.99 | 30,037 | $307.78 M |
| 09/11/2024 | $8.99 | $9.02 (0.33%) | $9.14 | $8.91 | 51,100 | $305.07 M |
| 09/10/2024 | $9.09 | $9.04 (-0.55%) | $9.14 | $8.96 | 49,944 | $305.75 M |
| 09/09/2024 | $9.10 | $9.00 (-1.1%) | $9.33 | $9.00 | 42,000 | $304.40 M |
| 09/06/2024 | $9.29 | $9.16 (-1.4%) | $9.29 | $9.07 | 40,858 | $309.81 M |
| 09/05/2024 | $9.35 | $9.28 (-0.75%) | $9.46 | $9.24 | 60,500 | $313.87 M |
| 09/04/2024 | $9.10 | $9.32 (2.42%) | $9.33 | $9.10 | 59,629 | $315.22 M |
| 09/03/2024 | $9.47 | $9.20 (-2.85%) | $9.54 | $9.02 | 54,700 | $311.16 M |
| 08/30/2024 | $9.45 | $9.40 (-0.53%) | $9.57 | $9.30 | 35,333 | $317.93 M |
| 08/29/2024 | $9.67 | $9.40 (-2.79%) | $9.67 | $9.32 | 51,100 | $317.93 M |
| 08/28/2024 | $9.58 | $9.68 (1.04%) | $9.75 | $9.54 | 62,200 | $327.40 M |
| 08/27/2024 | $9.55 | $9.56 (0.1%) | $9.71 | $9.49 | 30,301 | $323.34 M |
| 08/26/2024 | $9.50 | $9.62 (1.26%) | $9.70 | $9.50 | 55,500 | $325.37 M |
| 08/23/2024 | $9.15 | $9.50 (3.83%) | $9.61 | $9.07 | 38,952 | $321.31 M |
| 08/22/2024 | $9.11 | $9.03 (-0.88%) | $9.15 | $9.03 | 22,714 | $305.41 M |
| 08/21/2024 | $9.06 | $9.11 (0.55%) | $9.37 | $9.06 | 38,100 | $308.12 M |
| 08/20/2024 | $9.20 | $9.05 (-1.63%) | $9.41 | $9.03 | 37,100 | $306.09 M |
| 08/19/2024 | $9.42 | $9.27 (-1.59%) | $9.49 | $9.10 | 66,810 | $313.53 M |
| 08/16/2024 | $9.28 | $9.33 (0.54%) | $9.53 | $9.28 | 81,100 | $315.56 M |
| 08/15/2024 | $9.06 | $9.27 (2.32%) | $9.31 | $9.06 | 33,534 | $313.53 M |
| 08/14/2024 | $9.13 | $8.86 (-2.96%) | $9.13 | $8.86 | 43,100 | $299.66 M |
| 08/13/2024 | $8.92 | $9.03 (1.23%) | $9.10 | $8.89 | 32,903 | $305.41 M |
| 08/12/2024 | $9.21 | $8.94 (-2.93%) | $9.21 | $8.87 | 70,292 | $302.37 M |
| 08/09/2024 | $9.48 | $9.27 (-2.22%) | $9.51 | $9.13 | 123,000 | $313.53 M |
| 08/08/2024 | $9.64 | $9.69 (0.52%) | $9.80 | $9.55 | 40,833 | $327.74 M |
| 08/07/2024 | $9.81 | $9.46 (-3.57%) | $9.93 | $9.39 | 36,009 | $319.96 M |
| 08/06/2024 | $9.70 | $9.60 (-1.03%) | $9.90 | $9.51 | 48,943 | $324.69 M |
| 08/05/2024 | $9.75 | $9.75 (0%) | $10.08 | $9.53 | 71,500 | $329.76 M |
| 08/02/2024 | $10.00 | $9.98 (-0.2%) | $10.09 | $9.72 | 56,026 | $337.54 M |
| 08/01/2024 | $10.67 | $10.19 (-4.5%) | $10.67 | $10.05 | 45,700 | $344.65 M |
| 07/31/2024 | $10.75 | $10.59 (-1.49%) | $10.89 | $10.49 | 60,010 | $358.17 M |
| 07/30/2024 | $10.49 | $10.62 (1.24%) | $10.70 | $10.38 | 40,427 | $359.19 M |
| 07/29/2024 | $10.59 | $10.38 (-1.98%) | $10.80 | $10.29 | 60,126 | $351.07 M |
| 07/26/2024 | $10.47 | $10.66 (1.81%) | $10.70 | $10.39 | 34,249 | $360.54 M |
| 07/25/2024 | $9.96 | $10.45 (4.92%) | $10.50 | $9.61 | 59,000 | $353.44 M |
| 07/24/2024 | $10.43 | $9.88 (-5.27%) | $10.61 | $9.83 | 73,900 | $334.16 M |
| 07/23/2024 | $10.40 | $10.70 (2.88%) | $10.74 | $10.33 | 33,400 | $361.90 M |
| 07/22/2024 | $10.30 | $10.50 (1.94%) | $10.63 | $10.11 | 46,220 | $354.40 M |
| 07/19/2024 | $10.36 | $10.15 (-2.03%) | $10.41 | $10.07 | 21,657 | $342.58 M |
| 07/18/2024 | $10.48 | $10.34 (-1.34%) | $10.72 | $10.26 | 35,588 | $349.00 M |
| 07/17/2024 | $10.34 | $10.44 (0.97%) | $10.53 | $10.33 | 37,964 | $352.37 M |
| 07/16/2024 | $10.07 | $10.38 (3.08%) | $10.47 | $10.07 | 41,300 | $350.35 M |
| 07/15/2024 | $9.94 | $9.91 (-0.3%) | $10.15 | $9.89 | 43,193 | $334.48 M |
| 07/12/2024 | $9.79 | $9.78 (-0.1%) | $9.97 | $9.75 | 40,032 | $330.09 M |
| 07/11/2024 | $9.22 | $9.63 (4.45%) | $9.66 | $9.17 | 97,401 | $325.03 M |
| 07/10/2024 | $9.12 | $9.04 (-0.88%) | $9.13 | $8.96 | 114,819 | $305.12 M |
| 07/09/2024 | $9.41 | $8.99 (-4.46%) | $9.55 | $8.99 | 73,193 | $303.43 M |
| 07/08/2024 | $9.45 | $9.39 (-0.63%) | $9.56 | $9.31 | 44,955 | $316.93 M |
| 07/05/2024 | $9.54 | $9.36 (-1.89%) | $9.59 | $9.21 | 51,670 | $315.92 M |
| 07/03/2024 | $9.60 | $9.59 (-0.1%) | $9.63 | $9.33 | 9,776 | $323.68 M |
| 07/02/2024 | $9.42 | $9.50 (0.85%) | $9.66 | $9.24 | 53,221 | $320.64 M |
| 07/01/2024 | $10.11 | $9.45 (-6.53%) | $10.12 | $9.42 | 74,301 | $318.96 M |