Marine Petroleum (MARPS) Historical Prices
108 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 03, 2026 | 4.31 | 4.60 | 4.31 | 4.52 | 4.52 | +2.73% | 14,567 | 3.10 |
| Nov 02, 2026 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | -1.12% | 6,419 | 1.38 |
| Oct 30, 2026 | 4.32 | 4.45 | 4.23 | 4.45 | 4.45 | +3.49% | 7,314 | 1.59 |
| Oct 29, 2026 | 4.41 | 4.52 | 4.28 | 4.30 | 4.30 | +1.18% | 15,433 | 3.49 |
| Oct 28, 2026 | 4.12 | 4.25 | 4.07 | 4.25 | 4.25 | +2.41% | 6,419 | 1.47 |
| Oct 27, 2026 | 4.19 | 4.32 | 4.15 | 4.15 | 4.15 | -3.49% | 1,222 | 0.28 |
| Oct 26, 2026 | 4.27 | 4.32 | 4.09 | 4.30 | 4.30 | +0.70% | 10,709 | 2.48 |
| Oct 23, 2026 | 4.32 | 4.38 | 4.27 | 4.27 | 4.27 | -3.50% | 2,425 | 0.56 |
| Oct 22, 2026 | 4.43 | 4.50 | 4.35 | 4.43 | 4.43 | +1.72% | 0 | 0.00 |
| Oct 21, 2026 | 4.25 | 4.36 | 4.20 | 4.35 | 4.35 | +1.28% | 7,386 | 1.70 |
| Oct 20, 2026 | 4.34 | 4.34 | 4.25 | 4.30 | 4.30 | -2.39% | 2,139 | 0.47 |
| Oct 19, 2026 | 4.39 | 4.43 | 4.34 | 4.40 | 4.40 | +0.92% | 1,952 | 0.43 |
| Oct 16, 2026 | 4.31 | 4.36 | 4.31 | 4.36 | 4.36 | -1.58% | 3,742 | 0.82 |
| Oct 15, 2026 | 4.49 | 4.49 | 4.42 | 4.43 | 4.43 | -1.56% | 2,990 | 0.65 |
| Oct 14, 2026 | 4.38 | 4.55 | 4.31 | 4.50 | 4.50 | +3.45% | 10,035 | 2.15 |
| Oct 13, 2026 | 4.24 | 4.36 | 4.24 | 4.35 | 4.35 | +0.51% | 4,851 | 1.05 |
| Oct 12, 2026 | 4.19 | 4.33 | 4.18 | 4.33 | 4.33 | +3.29% | 1,273 | 0.26 |
| Oct 09, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -1.87% | 606 | 0.12 |
| Oct 08, 2026 | 4.26 | 4.27 | 4.26 | 4.27 | 4.27 | -0.23% | 972 | 0.17 |
| Oct 07, 2026 | 4.30 | 4.33 | 4.28 | 4.28 | 4.28 | +0.71% | 1,620 | 0.27 |
| Oct 06, 2026 | 4.32 | 4.32 | 4.15 | 4.25 | 4.25 | +2.41% | 4,573 | 0.76 |
| Oct 05, 2026 | 4.15 | 4.23 | 4.15 | 4.15 | 4.15 | +1.97% | 7,902 | 1.27 |
| Oct 02, 2026 | 4.07 | 4.07 | 4.04 | 4.07 | 4.07 | -3.10% | 7,177 | 1.02 |
| Oct 01, 2026 | 4.20 | 4.20 | 4.14 | 4.20 | 4.20 | -0.94% | 6,605 | 0.93 |
| Sep 30, 2026 | 4.32 | 4.35 | 4.24 | 4.24 | 4.24 | -3.20% | 5,607 | 0.80 |
| Sep 29, 2026 | 4.31 | 4.55 | 4.26 | 4.38 | 4.38 | -3.12% | 22,987 | 3.38 |
| Sep 28, 2026 | 4.52 | 4.62 | 4.40 | 4.52 | 4.52 | +6.13% | 5,820 | 0.86 |
| Sep 25, 2026 | 4.30 | 4.30 | 4.26 | 4.26 | 4.26 | -3.18% | 4,765 | 0.70 |
| Sep 24, 2026 | 4.40 | 4.46 | 4.34 | 4.40 | 4.40 | +0.69% | 0 | 0.00 |
| Sep 23, 2026 | 4.39 | 4.40 | 4.37 | 4.37 | 4.37 | -1.80% | 6,511 | 0.91 |
| Sep 22, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -1.11% | 1,791 | 0.25 |
| Sep 21, 2026 | 4.54 | 4.55 | 4.50 | 4.50 | 4.50 | -4.26% | 1,862 | 0.26 |
| Sep 18, 2026 | 4.50 | 4.70 | 4.50 | 4.70 | 4.70 | +5.62% | 2,608 | 0.36 |
| Sep 17, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -2.20% | 346 | 0.05 |
| Sep 16, 2026 | 4.55 | 4.65 | 4.45 | 4.55 | 4.55 | +0.89% | 0 | 0.00 |
| Sep 15, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | +0.33% | 841 | 0.11 |
| Sep 14, 2026 | 4.50 | 4.60 | 4.39 | 4.50 | 4.50 | -2.07% | 0 | 0.00 |
| Sep 11, 2026 | 4.52 | 4.60 | 4.52 | 4.59 | 4.59 | -0.22% | 1,900 | 0.24 |
| Sep 10, 2026 | 4.73 | 4.73 | 4.60 | 4.60 | 4.60 | +1.10% | 1,762 | 0.22 |
| Sep 09, 2026 | 4.36 | 4.67 | 4.32 | 4.55 | 4.55 | +4.84% | 11,937 | 1.51 |
| Sep 08, 2026 | 4.29 | 4.43 | 4.28 | 4.34 | 4.34 | -2.03% | 1,955 | 0.23 |
| Sep 07, 2026 | 4.35 | 4.45 | 4.27 | 4.43 | 4.43 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 4.35 | 4.45 | 4.27 | 4.43 | 4.43 | -0.16% | 4,763 | 0.47 |
| Sep 03, 2026 | 4.44 | 4.44 | 4.37 | 4.44 | 4.44 | -0.34% | 7,584 | 0.74 |
| Sep 02, 2026 | 4.75 | 4.75 | 4.45 | 4.45 | 4.45 | +1.18% | 20,594 | 2.03 |
| Sep 01, 2026 | 4.66 | 4.66 | 4.25 | 4.40 | 4.40 | -4.29% | 11,578 | 1.15 |
| Aug 31, 2026 | 4.46 | 4.60 | 4.44 | 4.60 | 4.60 | +7.81% | 3,068 | 0.30 |
| Aug 28, 2026 | 4.53 | 4.60 | 4.36 | 4.36 | 4.26 | -3.96% | 4,017 | 0.40 |
| Aug 27, 2026 | 4.82 | 4.82 | 4.33 | 4.54 | 4.44 | -7.73% | 26,057 | 2.63 |
| Aug 26, 2026 | 4.93 | 4.93 | 4.92 | 4.92 | 4.81 | +0.42% | 6,018 | 0.59 |
