5 DAY PERFORMANCE
-0.36%
1 MONTH PERFORMANCE
-0.24%
3 MONTH PERFORMANCE
-1.77%
6 MONTH PERFORMANCE
-15.77%
YEAR-TO-DATE PERFORMANCE
-9.16%
1 YEAR PERFORMANCE
-18.65%
Marine Products Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $8.19 | $8.31 (1.47%) | $8.45 | $8.14 | 14.60 K | $284.57 M |
| 05/29/2025 | $8.30 | $8.24 (-0.72%) | $8.35 | $8.15 | 25.41 K | $282.17 M |
| 05/28/2025 | $8.56 | $8.30 (-3.04%) | $8.56 | $8.25 | 24.70 K | $284.23 M |
| 05/27/2025 | $8.42 | $8.52 (1.19%) | $8.52 | $8.36 | 28.91 K | $291.76 M |
| 05/23/2025 | $8.36 | $8.36 (0%) | $8.64 | $8.30 | 14.20 K | $286.28 M |
| 05/22/2025 | $8.40 | $8.44 (0.48%) | $8.51 | $8.28 | 20.70 K | $289.02 M |
| 05/21/2025 | $8.54 | $8.48 (-0.7%) | $8.69 | $8.45 | 15.70 K | $290.39 M |
| 05/20/2025 | $8.82 | $8.68 (-1.59%) | $8.82 | $8.68 | 9.45 K | $297.24 M |
| 05/19/2025 | $8.82 | $8.78 (-0.45%) | $8.91 | $8.62 | 10.34 K | $300.66 M |
| 05/16/2025 | $8.95 | $8.88 (-0.78%) | $9.10 | $8.87 | 19.90 K | $304.09 M |
| 05/15/2025 | $8.75 | $8.94 (2.17%) | $8.98 | $8.74 | 16.00 K | $306.14 M |
| 05/14/2025 | $8.54 | $8.71 (1.99%) | $8.83 | $8.42 | 22.51 K | $298.27 M |
| 05/13/2025 | $8.54 | $8.61 (0.82%) | $8.66 | $8.50 | 22.80 K | $294.84 M |
| 05/12/2025 | $8.80 | $8.54 (-2.95%) | $9.00 | $8.50 | 45.40 K | $292.44 M |
| 05/09/2025 | $8.51 | $8.53 (0.24%) | $8.59 | $8.51 | 9.80 K | $292.10 M |
| 05/08/2025 | $8.36 | $8.60 (2.87%) | $8.70 | $8.31 | 15.90 K | $294.50 M |
| 05/07/2025 | $8.35 | $8.33 (-0.24%) | $8.51 | $8.23 | 26.81 K | $285.25 M |
| 05/06/2025 | $8.28 | $8.25 (-0.36%) | $8.29 | $8.15 | 21.50 K | $282.51 M |
| 05/05/2025 | $8.37 | $8.33 (-0.48%) | $8.51 | $8.31 | 35.94 K | $285.25 M |
| 05/02/2025 | $8.38 | $8.41 (0.36%) | $8.48 | $8.27 | 31.02 K | $287.99 M |
| 05/01/2025 | $8.43 | $8.35 (-0.95%) | $8.43 | $8.20 | 25.81 K | $285.94 M |
| 04/30/2025 | $8.43 | $8.40 (-0.36%) | $8.46 | $8.25 | 21.65 K | $287.65 M |
| 04/29/2025 | $8.47 | $8.48 (0.12%) | $8.61 | $8.40 | 43.91 K | $290.39 M |
| 04/28/2025 | $8.57 | $8.47 (-1.17%) | $8.58 | $8.33 | 25.32 K | $290.05 M |
| 04/25/2025 | $8.53 | $8.62 (1.06%) | $8.62 | $8.35 | 14.33 K | $295.18 M |
| 04/24/2025 | $8.51 | $8.56 (0.59%) | $8.63 | $8.36 | 17.57 K | $293.13 M |
| 04/23/2025 | $8.83 | $8.60 (-2.6%) | $9.04 | $8.48 | 20.21 K | $294.50 M |
| 04/22/2025 | $8.43 | $8.69 (3.08%) | $8.84 | $8.41 | 19.20 K | $297.58 M |
| 04/21/2025 | $8.14 | $8.40 (3.19%) | $8.40 | $8.08 | 15.70 K | $284.23 M |
| 04/17/2025 | $8.06 | $8.26 (2.48%) | $8.28 | $7.95 | 17.02 K | $279.49 M |
| 04/16/2025 | $8.08 | $8.08 (0%) | $8.15 | $7.91 | 15.90 K | $273.40 M |
| 04/15/2025 | $8.16 | $8.08 (-0.98%) | $8.29 | $7.96 | 22.80 K | $273.40 M |
| 04/14/2025 | $8.11 | $8.24 (1.6%) | $8.35 | $7.98 | 20.10 K | $278.82 M |
| 04/11/2025 | $7.98 | $8.04 (0.75%) | $8.10 | $7.88 | 14.71 K | $272.05 M |
| 04/10/2025 | $8.30 | $8.02 (-3.37%) | $8.40 | $7.85 | 28.34 K | $271.37 M |
| 04/09/2025 | $7.58 | $8.42 (11.08%) | $8.71 | $7.49 | 90.15 K | $284.91 M |
| 04/08/2025 | $7.95 | $7.59 (-4.53%) | $8.10 | $7.54 | 38.90 K | $256.82 M |
| 04/07/2025 | $7.66 | $7.86 (2.61%) | $8.08 | $7.53 | 42.24 K | $265.96 M |
| 04/04/2025 | $7.89 | $7.94 (0.63%) | $7.95 | $7.50 | 66.21 K | $268.67 M |
| 04/03/2025 | $8.27 | $8.02 (-3.02%) | $8.27 | $7.89 | 51.41 K | $271.37 M |
| 04/02/2025 | $8.37 | $8.42 (0.6%) | $8.44 | $8.33 | 16.00 K | $284.91 M |
| 04/01/2025 | $8.32 | $8.40 (0.96%) | $8.48 | $8.32 | 22.00 K | $284.23 M |
| 03/31/2025 | $8.37 | $8.39 (0.24%) | $8.46 | $8.24 | 26.40 K | $283.89 M |
| 03/28/2025 | $8.52 | $8.38 (-1.64%) | $8.52 | $8.24 | 21.64 K | $283.55 M |
| 03/27/2025 | $8.48 | $8.54 (0.71%) | $8.54 | $8.35 | 18.04 K | $288.97 M |
| 03/26/2025 | $8.19 | $8.42 (2.81%) | $8.45 | $8.19 | 19.92 K | $284.91 M |
| 03/25/2025 | $8.46 | $8.19 (-3.19%) | $8.46 | $8.19 | 23.95 K | $277.13 M |
| 03/24/2025 | $8.37 | $8.46 (1.08%) | $8.46 | $8.35 | 15.40 K | $286.26 M |
| 03/21/2025 | $8.10 | $8.26 (1.98%) | $8.30 | $8.10 | 40.20 K | $279.49 M |
| 03/20/2025 | $8.43 | $8.20 (-2.73%) | $8.47 | $8.17 | 30.00 K | $277.46 M |
| 03/19/2025 | $8.48 | $8.43 (-0.59%) | $8.48 | $8.35 | 29.30 K | $285.25 M |
| 03/18/2025 | $8.37 | $8.44 (0.84%) | $8.47 | $8.37 | 21.90 K | $285.58 M |
| 03/17/2025 | $8.29 | $8.39 (1.21%) | $8.44 | $8.29 | 34.70 K | $283.89 M |
| 03/14/2025 | $8.50 | $8.40 (-1.18%) | $8.50 | $8.30 | 23.34 K | $284.23 M |
| 03/13/2025 | $8.50 | $8.44 (-0.71%) | $8.56 | $8.38 | 16.70 K | $285.58 M |
| 03/12/2025 | $8.52 | $8.51 (-0.12%) | $8.52 | $8.39 | 24.01 K | $287.95 M |
| 03/11/2025 | $8.55 | $8.55 (0%) | $8.60 | $8.30 | 35.20 K | $289.31 M |
| 03/10/2025 | $8.82 | $8.54 (-3.17%) | $8.93 | $8.51 | 27.91 K | $288.97 M |
| 03/07/2025 | $8.29 | $8.82 (6.39%) | $8.89 | $8.22 | 26.30 K | $298.44 M |
| 03/06/2025 | $8.34 | $8.34 (0%) | $8.50 | $8.30 | 48.78 K | $282.20 M |
| 03/05/2025 | $8.51 | $8.39 (-1.41%) | $8.51 | $8.31 | 28.83 K | $283.89 M |
| 03/04/2025 | $8.41 | $8.46 (0.59%) | $8.51 | $8.37 | 30.74 K | $286.26 M |
| 03/03/2025 | $8.59 | $8.48 (-1.28%) | $8.74 | $8.43 | 29.70 K | $286.94 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
