5 DAY PERFORMANCE
+2.49%
1 MONTH PERFORMANCE
-2.37%
3 MONTH PERFORMANCE
-9.85%
6 MONTH PERFORMANCE
-15.83%
YEAR-TO-DATE PERFORMANCE
-10.14%
1 YEAR PERFORMANCE
-24.26%
Marine Products Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $8.06 | $8.26 (2.48%) | $8.28 | $7.95 | 14,655 | $279.49 M |
| 04/16/2025 | $8.08 | $8.08 (0%) | $8.15 | $7.91 | 15,900 | $273.40 M |
| 04/15/2025 | $8.16 | $8.08 (-0.98%) | $8.29 | $7.96 | 22,800 | $273.40 M |
| 04/14/2025 | $8.11 | $8.24 (1.6%) | $8.35 | $7.98 | 20,100 | $278.82 M |
| 04/11/2025 | $7.98 | $8.04 (0.75%) | $8.10 | $7.88 | 14,713 | $272.05 M |
| 04/10/2025 | $8.30 | $8.02 (-3.37%) | $8.40 | $7.85 | 28,341 | $271.37 M |
| 04/09/2025 | $7.58 | $8.42 (11.08%) | $8.71 | $7.49 | 90,153 | $284.91 M |
| 04/08/2025 | $7.95 | $7.59 (-4.53%) | $8.10 | $7.54 | 38,900 | $256.82 M |
| 04/07/2025 | $7.66 | $7.86 (2.61%) | $8.08 | $7.53 | 42,244 | $265.96 M |
| 04/04/2025 | $7.89 | $7.94 (0.63%) | $7.95 | $7.50 | 66,208 | $268.67 M |
| 04/03/2025 | $8.27 | $8.02 (-3.02%) | $8.27 | $7.89 | 51,411 | $271.37 M |
| 04/02/2025 | $8.37 | $8.42 (0.6%) | $8.44 | $8.33 | 16,004 | $284.91 M |
| 04/01/2025 | $8.32 | $8.40 (0.96%) | $8.48 | $8.32 | 22,000 | $284.23 M |
| 03/31/2025 | $8.37 | $8.39 (0.24%) | $8.46 | $8.24 | 26,400 | $283.89 M |
| 03/28/2025 | $8.52 | $8.38 (-1.64%) | $8.52 | $8.24 | 21,644 | $283.55 M |
| 03/27/2025 | $8.48 | $8.54 (0.71%) | $8.54 | $8.35 | 18,038 | $288.97 M |
| 03/26/2025 | $8.19 | $8.42 (2.81%) | $8.45 | $8.19 | 19,917 | $284.91 M |
| 03/25/2025 | $8.46 | $8.19 (-3.19%) | $8.46 | $8.19 | 23,948 | $277.13 M |
| 03/24/2025 | $8.37 | $8.46 (1.08%) | $8.46 | $8.35 | 15,400 | $286.26 M |
| 03/21/2025 | $8.10 | $8.26 (1.98%) | $8.30 | $8.10 | 40,200 | $279.49 M |
| 03/20/2025 | $8.43 | $8.20 (-2.73%) | $8.47 | $8.17 | 30,004 | $277.46 M |
| 03/19/2025 | $8.48 | $8.43 (-0.59%) | $8.48 | $8.35 | 29,300 | $285.25 M |
| 03/18/2025 | $8.37 | $8.44 (0.84%) | $8.47 | $8.37 | 21,900 | $285.58 M |
| 03/17/2025 | $8.29 | $8.39 (1.21%) | $8.44 | $8.29 | 34,700 | $283.89 M |
| 03/14/2025 | $8.50 | $8.40 (-1.18%) | $8.50 | $8.30 | 23,337 | $284.23 M |
| 03/13/2025 | $8.50 | $8.44 (-0.71%) | $8.56 | $8.38 | 16,700 | $285.58 M |
| 03/12/2025 | $8.52 | $8.51 (-0.12%) | $8.52 | $8.39 | 24,009 | $287.95 M |
| 03/11/2025 | $8.55 | $8.55 (0%) | $8.60 | $8.30 | 35,202 | $289.31 M |
| 03/10/2025 | $8.82 | $8.54 (-3.17%) | $8.93 | $8.51 | 27,907 | $288.97 M |
| 03/07/2025 | $8.29 | $8.82 (6.39%) | $8.89 | $8.22 | 26,300 | $298.44 M |
| 03/06/2025 | $8.34 | $8.34 (0%) | $8.50 | $8.30 | 48,783 | $282.20 M |
| 03/05/2025 | $8.51 | $8.39 (-1.41%) | $8.51 | $8.31 | 28,829 | $283.89 M |
| 03/04/2025 | $8.41 | $8.46 (0.59%) | $8.51 | $8.37 | 30,740 | $286.26 M |
| 03/03/2025 | $8.59 | $8.48 (-1.28%) | $8.74 | $8.43 | 29,700 | $286.94 M |
| 02/28/2025 | $8.55 | $8.60 (0.58%) | $8.62 | $8.52 | 26,037 | $291.00 M |
| 02/27/2025 | $8.80 | $8.51 (-3.3%) | $8.80 | $8.50 | 33,016 | $287.95 M |
| 02/26/2025 | $8.62 | $8.76 (1.62%) | $8.77 | $8.58 | 34,148 | $296.41 M |
| 02/25/2025 | $8.59 | $8.62 (0.35%) | $8.73 | $8.53 | 26,006 | $291.67 M |
| 02/24/2025 | $8.67 | $8.59 (-0.92%) | $8.67 | $8.54 | 25,730 | $290.66 M |
| 02/21/2025 | $8.77 | $8.59 (-2.05%) | $8.77 | $8.55 | 28,800 | $290.66 M |
| 02/20/2025 | $8.68 | $8.67 (-0.12%) | $8.70 | $8.54 | 22,722 | $293.37 M |
| 02/19/2025 | $8.75 | $8.73 (-0.23%) | $8.85 | $8.69 | 32,217 | $295.40 M |
| 02/18/2025 | $8.84 | $8.88 (0.45%) | $8.89 | $8.75 | 27,647 | $300.47 M |
| 02/14/2025 | $9.01 | $8.89 (-1.33%) | $9.01 | $8.84 | 20,118 | $300.81 M |
| 02/13/2025 | $8.99 | $9.03 (0.44%) | $9.04 | $8.85 | 22,700 | $305.55 M |
| 02/12/2025 | $8.82 | $8.95 (1.47%) | $8.99 | $8.82 | 35,921 | $302.84 M |
| 02/11/2025 | $8.83 | $8.94 (1.25%) | $8.99 | $8.83 | 24,600 | $302.50 M |
| 02/10/2025 | $9.45 | $8.88 (-6.03%) | $9.45 | $8.81 | 59,309 | $300.47 M |
| 02/07/2025 | $9.55 | $9.65 (1.05%) | $9.80 | $9.43 | 77,900 | $326.53 M |
| 02/06/2025 | $9.32 | $9.45 (1.39%) | $9.49 | $9.26 | 36,348 | $319.76 M |
| 02/05/2025 | $9.18 | $9.24 (0.65%) | $9.30 | $9.05 | 35,335 | $312.65 M |
| 02/04/2025 | $9.04 | $9.17 (1.44%) | $9.21 | $8.97 | 30,835 | $310.29 M |
| 02/03/2025 | $9.18 | $9.00 (-1.96%) | $9.32 | $8.64 | 113,300 | $304.53 M |
| 01/31/2025 | $9.30 | $9.39 (0.97%) | $9.56 | $9.27 | 37,500 | $317.73 M |
| 01/30/2025 | $8.79 | $9.49 (7.96%) | $9.50 | $8.79 | 67,300 | $321.11 M |
| 01/29/2025 | $9.28 | $8.96 (-3.45%) | $9.36 | $8.93 | 25,145 | $303.18 M |
| 01/28/2025 | $9.33 | $9.23 (-1.07%) | $9.33 | $9.16 | 23,747 | $312.32 M |
| 01/27/2025 | $9.11 | $9.23 (1.32%) | $9.31 | $9.11 | 27,817 | $312.32 M |
| 01/24/2025 | $9.23 | $9.13 (-1.08%) | $9.23 | $9.11 | 11,648 | $308.93 M |
| 01/23/2025 | $8.89 | $9.23 (3.82%) | $9.23 | $8.89 | 34,800 | $312.32 M |
| 01/22/2025 | $9.01 | $8.96 (-0.55%) | $9.10 | $8.93 | 28,300 | $303.18 M |
| 01/21/2025 | $9.16 | $9.07 (-0.98%) | $9.21 | $9.04 | 21,700 | $306.90 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.
