-
5 DAY PERFORMANCE
+0.20% -
1 MONTH PERFORMANCE
+1.02% -
3 MONTH PERFORMANCE
+12.08% -
6 MONTH PERFORMANCE
-7.63% -
YEAR-TO-DATE PERFORMANCE
-12.89% -
1 YEAR PERFORMANCE
-0.50%
Marine Products Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $9.88 | $9.93 (0.48%) | $9.97 | $9.88 | 1,684 | |
| 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 |
| 10/21/2024 | $9.82 | $9.38 (-4.48%) | $9.82 | $9.36 | 32,024 | $317.25 M |
| 10/18/2024 | $9.78 | $9.79 (0.1%) | $9.88 | $9.70 | 20,533 | $331.12 M |
| 10/17/2024 | $9.95 | $9.77 (-1.81%) | $9.97 | $9.65 | 25,548 | $330.44 M |
| 10/16/2024 | $9.68 | $9.88 (2.07%) | $9.96 | $9.63 | 21,618 | $334.16 M |
| 10/15/2024 | $9.82 | $9.68 (-1.43%) | $9.97 | $9.67 | 27,400 | $327.40 M |
| 10/14/2024 | $9.82 | $9.83 (0.1%) | $9.86 | $9.68 | 9,419 | $332.47 M |
| 10/11/2024 | $9.60 | $9.87 (2.81%) | $9.91 | $9.60 | 38,926 | $333.82 M |
| 10/10/2024 | $9.51 | $9.66 (1.58%) | $9.80 | $9.48 | 38,200 | $326.72 M |
| 10/09/2024 | $9.56 | $9.60 (0.42%) | $9.69 | $9.46 | 33,246 | $324.69 M |
| 10/08/2024 | $9.51 | $9.51 (0%) | $9.58 | $9.40 | 25,715 | $321.65 M |
| 10/07/2024 | $9.51 | $9.52 (0.11%) | $9.54 | $9.35 | 48,008 | $321.99 M |
| 10/04/2024 | $9.54 | $9.47 (-0.73%) | $9.54 | $9.38 | 39,500 | $320.29 M |
| 10/03/2024 | $9.39 | $9.36 (-0.32%) | $9.50 | $9.28 | 44,805 | $316.57 M |
| 10/02/2024 | $9.37 | $9.45 (0.85%) | $9.60 | $9.37 | 31,400 | $319.62 M |
| 10/01/2024 | $9.70 | $9.47 (-2.37%) | $9.70 | $9.47 | 33,800 | $320.29 M |
| 09/30/2024 | $9.83 | $9.69 (-1.42%) | $9.89 | $9.63 | 76,230 | $327.74 M |
| 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 |