NYSE : MPX
Marine Products Corporation — Price history
Consumer Discretionary · Recreational Vehicles · United States
Last price 8.18 USD (At close: May 14, 2026) · Market cap 280.04M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Marine Products Corporation (MPX) closed at 8.18 USD on 2026-05-14. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-05-14 | 8.21 | 8.33 | 8.09 | 8.18 | 271,430 | -0.61% |
| 2026-05-13 | 8.16 | 8.27 | 8.14 | 8.23 | 123,243 | +0.73% |
| 2026-05-12 | 8.48 | 8.48 | 8.17 | 8.17 | 89,699 | -3.77% |
| 2026-05-11 | 8.71 | 8.71 | 8.42 | 8.49 | 25,990 | -3.08% |
| 2026-05-08 | 8.25 | 8.99 | 8.25 | 8.76 | 40,533 | +3.55% |
| 2026-05-07 | 8.15 | 8.64 | 8.15 | 8.46 | 105,429 | +4.19% |
| 2026-05-06 | 8.03 | 8.22 | 8.02 | 8.12 | 48,815 | +1.12% |
| 2026-05-05 | 7.79 | 8.05 | 7.79 | 8.03 | 22,774 | +3.61% |
| 2026-05-04 | 7.91 | 7.95 | 7.71 | 7.75 | 31,434 | -2.76% |
| 2026-05-01 | 7.98 | 7.98 | 7.885 | 7.97 | 10,636 | +0.63% |
| 2026-04-30 | 7.81 | 7.93 | 7.78 | 7.92 | 22,512 | +1.28% |
| 2026-04-29 | 7.87 | 7.94 | 7.75 | 7.82 | 28,686 | -1.39% |
| 2026-04-28 | 7.89 | 7.97 | 7.86 | 7.93 | 17,165 | +0.25% |
| 2026-04-27 | 7.93 | 8.025 | 7.91 | 7.91 | 41,261 | -1.00% |
| 2026-04-24 | 8.01 | 8.02 | 7.87 | 7.99 | 18,855 | -0.99% |
| 2026-04-23 | 7.85 | 8.07 | 7.85 | 8.07 | 52,650 | +2.15% |
| 2026-04-22 | 7.98 | 8.07 | 7.86 | 7.9 | 16,439 | -1.25% |
| 2026-04-21 | 8 | 8.1 | 7.93 | 8 | 26,757 | +0.25% |
| 2026-04-20 | 7.91 | 8.01 | 7.9 | 7.98 | 13,441 | +0.50% |
| 2026-04-17 | 7.73 | 8.05 | 7.67 | 7.94 | 40,698 | +4.06% |
| 2026-04-16 | 7.55 | 7.7 | 7.55 | 7.63 | 24,083 | +0.39% |
| 2026-04-15 | 7.62 | 7.65 | 7.525 | 7.6 | 20,359 | -0.91% |
| 2026-04-14 | 7.57 | 7.71 | 7.54 | 7.67 | 33,962 | +1.32% |
| 2026-04-13 | 7.43 | 7.61 | 7.41 | 7.57 | 17,178 | +1.47% |
| 2026-04-10 | 7.47 | 7.52 | 7.445 | 7.46 | 20,366 | -0.53% |
| 2026-04-09 | 7.35 | 7.565 | 7.35 | 7.5 | 12,267 | +1.08% |
| 2026-04-08 | 7.32 | 7.45 | 7.31 | 7.42 | 22,489 | +3.49% |
| 2026-04-07 | 7.19 | 7.195 | 7.12 | 7.17 | 31,925 | +0.00% |
| 2026-04-06 | 7.11 | 7.24 | 7.11 | 7.17 | 26,316 | -0.14% |
| 2026-04-02 | 7.14 | 7.25 | 7.06 | 7.18 | 49,717 | -0.42% |
| 2026-04-01 | 7.25 | 7.29 | 7.21 | 7.21 | 41,060 | -0.83% |
| 2026-03-31 | 7.3 | 7.56 | 7.19 | 7.27 | 52,197 | +0.00% |
| 2026-03-30 | 7.33 | 7.37 | 7.26 | 7.27 | 100,096 | -0.55% |
| 2026-03-27 | 7.26 | 7.4 | 7.26 | 7.31 | 30,983 | -0.41% |
| 2026-03-26 | 7.36 | 7.52 | 7.29 | 7.34 | 9,102 | -0.68% |
| 2026-03-25 | 7.52 | 7.62 | 7.39 | 7.39 | 32,040 | -1.20% |
| 2026-03-24 | 7.31 | 7.54 | 7.31 | 7.48 | 36,973 | +0.94% |
| 2026-03-23 | 7.19 | 7.49 | 7.19 | 7.41 | 68,782 | +3.93% |
| 2026-03-20 | 7.01 | 7.16 | 7.01 | 7.13 | 76,281 | +0.42% |
| 2026-03-19 | 7 | 7.2 | 7 | 7.1 | 46,818 | +1.28% |
| 2026-03-18 | 7.07 | 7.2 | 7.01 | 7.01 | 39,126 | -1.82% |
| 2026-03-17 | 7.25 | 7.25 | 7.11 | 7.14 | 17,359 | +0.14% |
| 2026-03-16 | 7.1 | 7.164 | 7.1 | 7.13 | 17,510 | +0.71% |
| 2026-03-13 | 7.12 | 7.12 | 7.025 | 7.08 | 23,124 | -0.56% |
| 2026-03-12 | 7.02 | 7.16 | 7.02 | 7.12 | 63,135 | +0.14% |
| 2026-03-11 | 7.05 | 7.168 | 7.03 | 7.11 | 35,438 | +0.99% |
| 2026-03-10 | 7.01 | 7.115 | 6.93 | 7.04 | 53,264 | +0.43% |
| 2026-03-09 | 7 | 7.05 | 6.83 | 7.01 | 48,311 | -1.13% |
| 2026-03-06 | 7.24 | 7.25 | 7.06 | 7.09 | 43,706 | -2.48% |
| 2026-03-05 | 7.48 | 7.48 | 7.24 | 7.27 | 31,246 | -3.32% |
| 2026-03-04 | 7.55 | 7.57 | 7.47 | 7.52 | 13,445 | +0.67% |
| 2026-03-03 | 7.51 | 7.562 | 7.33 | 7.47 | 39,439 | -1.32% |
| 2026-03-02 | 7.58 | 7.651 | 7.49 | 7.57 | 51,381 | -0.26% |
| 2026-02-27 | 7.69 | 7.72 | 7.58 | 7.59 | 44,523 | -2.19% |
| 2026-02-26 | 7.84 | 7.84 | 7.725 | 7.76 | 24,921 | -0.51% |
| 2026-02-25 | 7.77 | 7.8 | 7.69 | 7.8 | 27,147 | -0.26% |
| 2026-02-24 | 7.75 | 7.95 | 7.75 | 7.82 | 28,741 | +0.39% |
| 2026-02-23 | 7.86 | 7.89 | 7.73 | 7.79 | 88,655 | -1.27% |
| 2026-02-20 | 7.89 | 8.04 | 7.776 | 7.89 | 57,839 | -0.38% |
| 2026-02-19 | 7.84 | 7.94 | 7.75 | 7.92 | 71,786 | +0.38% |
| 2026-02-18 | 7.8 | 8 | 7.8 | 7.89 | 51,031 | +0.64% |
| 2026-02-17 | 7.89 | 8.01 | 7.84 | 7.84 | 63,460 | -1.75% |
| 2026-02-13 | 7.8 | 8.07 | 7.8 | 7.98 | 35,831 | +1.27% |
| 2026-02-12 | 7.98 | 8.1 | 7.81 | 7.88 | 62,415 | -2.11% |
| 2026-02-11 | 8 | 8.13 | 7.86 | 8.05 | 64,228 | +0.63% |
| 2026-02-10 | 8.02 | 8.22 | 8 | 8 | 102,961 | -0.99% |
| 2026-02-09 | 8.41 | 8.41 | 8.08 | 8.08 | 205,618 | -1.70% |
| 2026-02-06 | 8.15 | 8.451 | 8.15 | 8.22 | 91,450 | -0.36% |
| 2026-02-05 | 8.18 | 8.97 | 8.15 | 8.25 | 205,167 | -17.00% |
| 2026-02-04 | 10 | 10 | 9.7 | 9.94 | 33,796 | +0.30% |
| 2026-02-03 | 9.74 | 9.94 | 9.695 | 9.91 | 25,512 | +1.54% |
| 2026-02-02 | 9.71 | 9.96 | 9.485 | 9.76 | 34,946 | +1.04% |
| 2026-01-30 | 9.66 | 9.74 | 9.23 | 9.66 | 21,921 | +0.00% |
| 2026-01-29 | 9.4 | 9.66 | 9.36 | 9.66 | 15,544 | +2.33% |
| 2026-01-28 | 9.61 | 9.7 | 9.29 | 9.44 | 17,688 | -2.68% |
| 2026-01-27 | 9.23 | 9.72 | 9.196 | 9.7 | 32,349 | +4.86% |
| 2026-01-26 | 9.57 | 9.57 | 9.25 | 9.25 | 31,174 | -3.95% |
| 2026-01-23 | 9.63 | 9.68 | 9.27 | 9.63 | 19,798 | -0.93% |
| 2026-01-22 | 9.49 | 9.75 | 9.24 | 9.72 | 19,216 | +2.32% |
| 2026-01-21 | 9.12 | 9.515 | 9.12 | 9.5 | 20,122 | +4.17% |
| 2026-01-20 | 9.49 | 9.49 | 9.1 | 9.12 | 18,729 | -3.49% |
| 2026-01-16 | 9.53 | 9.53 | 9.44 | 9.45 | 12,258 | -0.53% |
| 2026-01-15 | 9.42 | 9.58 | 9.39 | 9.5 | 19,746 | +0.64% |
| 2026-01-14 | 9.25 | 9.55 | 9.18 | 9.44 | 14,859 | +2.05% |
| 2026-01-13 | 9.67 | 9.67 | 9.25 | 9.25 | 13,957 | -3.24% |
| 2026-01-12 | 9.39 | 9.68 | 9.225 | 9.56 | 22,144 | +0.95% |
| 2026-01-09 | 9.36 | 9.5 | 9.34 | 9.47 | 23,927 | +0.32% |
| 2026-01-08 | 9.11 | 9.48 | 9.11 | 9.44 | 21,441 | +3.28% |
| 2026-01-07 | 9.13 | 9.21 | 8.85 | 9.14 | 22,733 | -0.33% |
| 2026-01-06 | 8.93 | 9.185 | 8.87 | 9.17 | 31,080 | +2.12% |
| 2026-01-05 | 8.77 | 9.1 | 8.76 | 8.98 | 20,802 | +2.39% |
| 2026-01-02 | 8.76 | 8.79 | 8.62 | 8.77 | 25,060 | +0.11% |
| 2025-12-31 | 8.88 | 8.88 | 8.73 | 8.76 | 11,513 | -2.12% |
| 2025-12-30 | 9.02 | 9.14 | 8.95 | 8.95 | 17,712 | -0.67% |
| 2025-12-29 | 8.86 | 9.02 | 8.678 | 9.01 | 16,784 | +1.46% |
| 2025-12-26 | 9.06 | 9.07 | 8.86 | 8.88 | 27,542 | -2.42% |
| 2025-12-24 | 9.35 | 9.39 | 9.1 | 9.1 | 11,039 | -1.94% |
| 2025-12-23 | 9.05 | 10.08 | 9.04 | 9.28 | 65,729 | +1.75% |
| 2025-12-22 | 9.05 | 9.23 | 8.995 | 9.12 | 52,297 | +0.11% |
| 2025-12-19 | 9.01 | 9.13 | 8.91 | 9.11 | 76,573 | +1.22% |
| 2025-12-18 | 9.05 | 9.18 | 9 | 9 | 32,231 | -0.22% |
| 2025-12-17 | 8.79 | 9.04 | 8.765 | 9.02 | 19,872 | +2.50% |
| 2025-12-16 | 8.76 | 8.9 | 8.66 | 8.8 | 23,290 | +1.03% |
| 2025-12-15 | 8.94 | 8.946 | 8.67 | 8.71 | 29,682 | -2.90% |
| 2025-12-12 | 8.69 | 9.11 | 8.69 | 8.97 | 31,554 | +2.28% |
| 2025-12-11 | 8.5 | 8.88 | 8.48 | 8.77 | 30,450 | +3.66% |
| 2025-12-10 | 8.32 | 8.74 | 8.32 | 8.46 | 247,909 | +2.17% |
| 2025-12-09 | 8.185 | 8.49 | 8.185 | 8.28 | 24,058 | +2.22% |
| 2025-12-08 | 8.71 | 8.75 | 8.06 | 8.1 | 39,616 | -7.00% |
| 2025-12-05 | 8.57 | 8.75 | 8.495 | 8.71 | 21,869 | +1.87% |
| 2025-12-04 | 8.47 | 8.57 | 8.385 | 8.55 | 27,958 | +0.00% |
| 2025-12-03 | 8.38 | 8.61 | 8.33 | 8.55 | 24,703 | +3.26% |
| 2025-12-02 | 8.34 | 8.39 | 8.2 | 8.28 | 14,131 | -0.84% |
| 2025-12-01 | 8.47 | 8.48 | 8.35 | 8.35 | 8,104 | -1.42% |
| 2025-11-28 | 8.48 | 8.53 | 8.12 | 8.47 | 13,923 | +0.71% |
| 2025-11-26 | 8.56 | 8.595 | 8.4 | 8.41 | 17,933 | -2.44% |
| 2025-11-25 | 8.48 | 8.64 | 8.48 | 8.62 | 13,599 | +2.62% |
| 2025-11-24 | 8.46 | 8.52 | 8.276 | 8.4 | 20,567 | -0.47% |
| 2025-11-21 | 8.14 | 8.44 | 8.14 | 8.44 | 25,370 | +2.93% |
| 2025-11-20 | 8.08 | 8.23 | 7.9 | 8.2 | 28,818 | +1.23% |