NASDAQ : MARPS
Marine Petroleum Trust — Price history
Energy · Oil & Gas Midstream · United States
Last price 4.3 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 8.60M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Marine Petroleum Trust (MARPS) closed at 4.45 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 4.315 | 4.45 | 4.226 | 4.45 | 7,320 | +3.49% |
| 2026-10-29 | 4.41 | 4.52 | 4.28 | 4.3 | 15,433 | +1.18% |
| 2026-10-28 | 4.12 | 4.25 | 4.07 | 4.25 | 6,420 | +2.41% |
| 2026-10-27 | 4.192 | 4.32 | 4.15 | 4.15 | 1,222 | -3.49% |
| 2026-10-26 | 4.27 | 4.32 | 4.09 | 4.3 | 10,714 | +0.70% |
| 2026-10-23 | 4.32 | 4.38 | 4.27 | 4.27 | 2,427 | -1.84% |
| 2026-10-21 | 4.25 | 4.36 | 4.2 | 4.35 | 7,386 | +1.28% |
| 2026-10-20 | 4.335 | 4.335 | 4.25 | 4.295 | 2,139 | -2.39% |
| 2026-10-19 | 4.386 | 4.43 | 4.34 | 4.4 | 1,952 | +0.92% |
| 2026-10-16 | 4.31 | 4.36 | 4.31 | 4.36 | 3,742 | -1.58% |
| 2026-10-15 | 4.49 | 4.49 | 4.422 | 4.43 | 2,990 | -1.56% |
| 2026-10-14 | 4.38 | 4.55 | 4.31 | 4.5 | 10,035 | +3.45% |
| 2026-10-13 | 4.24 | 4.36 | 4.24 | 4.35 | 4,851 | +0.50% |
| 2026-10-12 | 4.19 | 4.328 | 4.176 | 4.328 | 1,271 | +3.30% |
| 2026-10-09 | 4.19 | 4.19 | 4.19 | 4.19 | 606 | -1.87% |
| 2026-10-08 | 4.26 | 4.27 | 4.26 | 4.27 | 972 | -0.23% |
| 2026-10-07 | 4.3 | 4.33 | 4.28 | 4.28 | 1,620 | +0.71% |
| 2026-10-06 | 4.32 | 4.32 | 4.15 | 4.25 | 4,573 | +2.41% |
| 2026-10-05 | 4.15 | 4.23 | 4.15 | 4.15 | 7,901 | +1.97% |
| 2026-10-02 | 4.07 | 4.07 | 4.04 | 4.07 | 7,177 | -3.10% |
| 2026-10-01 | 4.2 | 4.2 | 4.141 | 4.2 | 6,605 | -0.94% |
| 2026-09-30 | 4.32 | 4.35 | 4.24 | 4.24 | 5,607 | -3.20% |
| 2026-09-29 | 4.31 | 4.55 | 4.261 | 4.38 | 22,987 | -3.13% |
| 2026-09-28 | 4.52 | 4.618 | 4.4 | 4.522 | 5,820 | +6.14% |
| 2026-09-25 | 4.3 | 4.3 | 4.26 | 4.26 | 4,765 | -2.52% |
| 2026-09-23 | 4.39 | 4.4 | 4.37 | 4.37 | 6,511 | -1.80% |
| 2026-09-22 | 4.45 | 4.45 | 4.45 | 4.45 | 1,791 | -1.11% |
| 2026-09-21 | 4.54 | 4.55 | 4.5 | 4.5 | 1,862 | -4.26% |
| 2026-09-18 | 4.5 | 4.7 | 4.5 | 4.7 | 2,608 | +5.62% |
| 2026-09-17 | 4.45 | 4.45 | 4.45 | 4.45 | 346 | -1.33% |
| 2026-09-15 | 4.51 | 4.51 | 4.51 | 4.51 | 841 | -1.74% |
| 2026-09-11 | 4.515 | 4.601 | 4.515 | 4.59 | 1,900 | -0.22% |
| 2026-09-10 | 4.734 | 4.734 | 4.6 | 4.6 | 1,762 | +1.10% |
| 2026-09-09 | 4.36 | 4.667 | 4.317 | 4.55 | 11,937 | +4.83% |
| 2026-09-08 | 4.29 | 4.43 | 4.282 | 4.34 | 1,955 | -2.03% |
| 2026-09-04 | 4.35 | 4.45 | 4.27 | 4.43 | 4,763 | -0.16% |
| 2026-09-03 | 4.444 | 4.444 | 4.37 | 4.437 | 7,585 | -0.35% |
| 2026-09-02 | 4.749 | 4.749 | 4.453 | 4.453 | 20,594 | +1.19% |
| 2026-09-01 | 4.664 | 4.664 | 4.25 | 4.4 | 11,578 | -4.30% |
| 2026-08-31 | 4.46 | 4.598 | 4.44 | 4.598 | 3,068 | +7.81% |
| 2026-08-28 | 4.527 | 4.6 | 4.36 | 4.36 | 4,016 | -3.96% |
| 2026-08-27 | 4.82 | 4.82 | 4.33 | 4.54 | 26,057 | -7.72% |
| 2026-08-26 | 4.925 | 4.925 | 4.92 | 4.92 | 6,018 | +0.41% |
| 2026-08-25 | 4.9 | 4.9 | 4.9 | 4.9 | 386 | +0.34% |
| 2026-08-24 | 4.78 | 4.883 | 4.78 | 4.883 | 777 | +0.17% |
| 2026-08-21 | 4.88 | 4.88 | 4.75 | 4.875 | 1,978 | +0.52% |
| 2026-08-20 | 4.77 | 4.85 | 4.77 | 4.85 | 3,093 | +1.68% |
| 2026-08-19 | 4.785 | 4.785 | 4.77 | 4.77 | 833 | +0.42% |
| 2026-08-18 | 4.79 | 4.79 | 4.735 | 4.75 | 2,839 | -0.74% |
| 2026-08-17 | 4.889 | 4.889 | 4.785 | 4.785 | 787 | +1.60% |
| 2026-08-14 | 4.7 | 4.76 | 4.686 | 4.71 | 4,668 | -0.84% |
| 2026-08-13 | 4.8 | 4.83 | 4.682 | 4.75 | 2,052 | -2.74% |
| 2026-08-12 | 4.875 | 4.884 | 4.875 | 4.884 | 630 | +0.80% |
| 2026-08-11 | 4.88 | 4.88 | 4.845 | 4.845 | 543 | +0.31% |
| 2026-08-10 | 4.83 | 4.83 | 4.83 | 4.83 | 856 | +0.42% |
| 2026-08-07 | 4.88 | 4.92 | 4.8 | 4.81 | 8,002 | -1.14% |
| 2026-08-06 | 4.94 | 4.94 | 4.866 | 4.866 | 446 | +1.16% |
| 2026-08-05 | 4.9 | 4.9 | 4.805 | 4.81 | 3,457 | +0.52% |
| 2026-08-04 | 4.79 | 4.821 | 4.69 | 4.785 | 3,216 | +0.74% |
| 2026-08-03 | 4.765 | 4.765 | 4.7 | 4.75 | 5,071 | +0.21% |
| 2026-07-31 | 4.89 | 4.89 | 4.74 | 4.74 | 3,746 | -0.84% |
| 2026-07-30 | 4.815 | 4.815 | 4.78 | 4.78 | 615 | +0.18% |
| 2026-07-29 | 4.68 | 4.82 | 4.66 | 4.771 | 7,536 | +3.95% |
| 2026-07-28 | 4.59 | 4.8 | 4.59 | 4.59 | 2,202 | -2.75% |
| 2026-07-27 | 4.504 | 4.75 | 4.504 | 4.72 | 2,986 | -0.42% |
| 2026-07-24 | 5.04 | 5.04 | 4.69 | 4.74 | 6,574 | -4.91% |
| 2026-07-23 | 5.162 | 5.162 | 4.87 | 4.985 | 14,013 | -1.09% |
| 2026-07-22 | 5.04 | 5.04 | 5 | 5.04 | 3,253 | -0.79% |
| 2026-07-21 | 5.09 | 5.1 | 5.06 | 5.08 | 2,756 | +2.42% |
| 2026-07-20 | 5 | 5.01 | 4.96 | 4.96 | 5,462 | -0.76% |
| 2026-07-17 | 4.875 | 5.03 | 4.87 | 4.998 | 15,713 | +0.56% |
| 2026-07-16 | 4.82 | 4.97 | 4.82 | 4.97 | 2,748 | +0.61% |
| 2026-07-15 | 4.82 | 5.06 | 4.82 | 4.94 | 19,956 | +1.65% |
| 2026-07-14 | 4.83 | 4.98 | 4.815 | 4.86 | 15,987 | -0.61% |
| 2026-07-13 | 4.79 | 4.94 | 4.671 | 4.89 | 41,928 | +2.30% |
| 2026-07-10 | 4.66 | 4.785 | 4.66 | 4.78 | 9,548 | +0.95% |
| 2026-07-09 | 4.71 | 4.735 | 4.71 | 4.735 | 8,633 | -0.94% |
| 2026-07-08 | 4.83 | 4.88 | 4.7 | 4.78 | 21,629 | +1.48% |
| 2026-07-07 | 4.63 | 4.81 | 4.63 | 4.71 | 56,581 | -0.09% |
| 2026-07-06 | 4.58 | 4.714 | 4.58 | 4.714 | 13,061 | +2.04% |
| 2026-07-02 | 4.64 | 4.64 | 4.565 | 4.62 | 7,976 | +3.83% |
| 2026-07-01 | 4.45 | 4.683 | 4.44 | 4.45 | 4,276 | -1.56% |
| 2026-06-30 | 4.59 | 4.6 | 4.46 | 4.52 | 6,408 | -1.74% |
| 2026-06-29 | 4.48 | 4.6 | 4.352 | 4.6 | 17,042 | +2.68% |
| 2026-06-26 | 4.439 | 4.48 | 4.43 | 4.48 | 10,154 | +3.94% |
| 2026-06-25 | 4.33 | 4.4 | 4.31 | 4.31 | 3,164 | -1.60% |
| 2026-06-24 | 4.41 | 4.445 | 4.3 | 4.38 | 10,239 | -3.74% |
| 2026-06-23 | 4.592 | 4.592 | 4.543 | 4.55 | 4,656 | -0.22% |
| 2026-06-22 | 4.21 | 4.56 | 4.21 | 4.56 | 10,932 | +7.04% |
| 2026-06-18 | 4.34 | 4.34 | 4.26 | 4.26 | 11,479 | -1.73% |
| 2026-06-17 | 4.36 | 4.374 | 4.335 | 4.335 | 8,151 | +1.05% |
| 2026-06-16 | 4.385 | 4.4 | 4.27 | 4.29 | 4,279 | -0.69% |
| 2026-06-15 | 4.58 | 4.58 | 4.3 | 4.32 | 13,079 | -6.80% |
| 2026-06-12 | 4.6 | 4.67 | 4.588 | 4.635 | 4,964 | -1.17% |
| 2026-06-11 | 4.75 | 4.751 | 4.46 | 4.69 | 39,251 | -1.26% |
| 2026-06-10 | 4.7 | 4.8 | 4.593 | 4.75 | 111,427 | +1.06% |
| 2026-06-09 | 4.6 | 4.71 | 4.6 | 4.7 | 3,765 | +1.73% |
| 2026-06-08 | 4.54 | 4.74 | 4.54 | 4.62 | 5,238 | +1.76% |
| 2026-06-05 | 4.9 | 4.9 | 4.54 | 4.54 | 16,888 | -5.61% |
| 2026-06-04 | 4.86 | 4.91 | 4.795 | 4.81 | 9,232 | -1.03% |
| 2026-06-03 | 4.9 | 4.9 | 4.86 | 4.86 | 1,688 | -1.22% |
| 2026-06-02 | 4.96 | 4.968 | 4.9 | 4.92 | 5,604 | -1.07% |
| 2026-06-01 | 4.91 | 5.08 | 4.87 | 4.973 | 12,987 | +2.54% |
| 2026-05-29 | 4.941 | 5.01 | 4.79 | 4.85 | 20,059 | -3.84% |
| 2026-05-28 | 5.05 | 5.17 | 4.976 | 5.14 | 17,509 | +3.21% |
| 2026-05-27 | 4.97 | 5.01 | 4.91 | 4.98 | 13,431 | +0.00% |
| 2026-05-26 | 4.88 | 5 | 4.83 | 4.98 | 20,883 | -0.20% |
| 2026-05-22 | 4.96 | 5 | 4.93 | 4.99 | 11,902 | +1.42% |
| 2026-05-21 | 4.978 | 4.978 | 4.85 | 4.92 | 7,745 | -0.81% |
| 2026-05-20 | 4.95 | 4.98 | 4.95 | 4.96 | 1,203 | -0.40% |
| 2026-05-19 | 4.93 | 5 | 4.93 | 4.98 | 1,852 | -0.40% |
| 2026-05-18 | 5.01 | 5.01 | 4.92 | 5 | 4,582 | +0.00% |
| 2026-05-15 | 5.07 | 5.07 | 4.9 | 5 | 2,714 | +0.50% |
| 2026-05-14 | 5 | 5.05 | 4.86 | 4.975 | 18,631 | -0.50% |
| 2026-05-13 | 5.04 | 5.04 | 5 | 5 | 8,323 | +0.68% |
| 2026-05-12 | 4.98 | 5.05 | 4.91 | 4.966 | 11,224 | -0.67% |
| 2026-05-11 | 4.91 | 5.05 | 4.91 | 5 | 7,086 | +1.83% |
| 2026-05-08 | 4.89 | 4.926 | 4.83 | 4.91 | 4,725 | +1.24% |
| 2026-05-07 | 4.86 | 4.98 | 4.85 | 4.85 | 3,930 | -1.62% |
| 2026-05-06 | 4.99 | 4.99 | 4.8 | 4.93 | 12,036 | -3.07% |