Marine Petroleum Trust MARPS
NASDAQ · United States · Miscellaneous
$4.07-0.13 (-3.10%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $4.07 | -3.10% | $4.07 | $4.07 | $4.04 | 7.15K |
| 2026-10-01 | $4.20 | -0.94% | $4.20 | $4.20 | $4.14 | 6.60K |
| 2026-09-30 | $4.24 | -3.20% | $4.32 | $4.35 | $4.24 | 5.60K |
| 2026-09-29 | $4.38 | -3.10% | $4.31 | $4.55 | $4.26 | 23.00K |
| 2026-09-28 | $4.52 | +6.10% | $4.52 | $4.62 | $4.40 | 5.80K |
| 2026-09-25 | $4.26 | -2.52% | $4.30 | $4.30 | $4.26 | 4.80K |
| 2026-09-24 | $4.37 | 0.00% | $4.37 | $4.37 | $4.37 | 0 |
| 2026-09-23 | $4.37 | -1.80% | $4.39 | $4.40 | $4.37 | 6.00K |
| 2026-09-22 | $4.45 | -1.11% | $4.45 | $4.45 | $4.45 | 1.80K |
| 2026-09-21 | $4.50 | -4.26% | $4.54 | $4.55 | $4.50 | 1.90K |
| 2026-09-18 | $4.70 | +5.62% | $4.50 | $4.70 | $4.50 | 2.60K |
| 2026-09-17 | $4.45 | -1.33% | $4.45 | $4.45 | $4.45 | 300 |
| 2026-09-16 | $4.51 | 0.00% | $4.51 | $4.51 | $4.51 | 0 |
| 2026-09-15 | $4.51 | -1.74% | $4.51 | $4.51 | $4.51 | 800 |
| 2026-09-14 | $4.59 | 0.00% | $4.59 | $4.59 | $4.59 | 0 |
| 2026-09-11 | $4.59 | -0.22% | $4.52 | $4.60 | $4.52 | 1.90K |
| 2026-09-10 | $4.60 | +1.10% | $4.73 | $4.73 | $4.60 | 1.80K |
| 2026-09-09 | $4.55 | +4.84% | $4.36 | $4.67 | $4.32 | 11.90K |
| 2026-09-08 | $4.34 | -2.03% | $4.29 | $4.43 | $4.28 | 2.00K |
| 2026-09-04 | $4.43 | -0.23% | $4.35 | $4.45 | $4.27 | 4.80K |
| 2026-09-03 | $4.44 | -0.22% | $4.44 | $4.44 | $4.37 | 7.60K |
| 2026-09-02 | $4.45 | +1.14% | $4.75 | $4.75 | $4.45 | 20.60K |
| 2026-09-01 | $4.40 | -4.35% | $4.66 | $4.66 | $4.25 | 11.60K |
| 2026-08-31 | $4.60 | +5.50% | $4.46 | $4.60 | $4.44 | 3.10K |
| 2026-08-28 | $4.36 | -3.96% | $4.53 | $4.60 | $4.36 | 4.00K |
| 2026-08-27 | $4.54 | -7.72% | $4.82 | $4.82 | $4.33 | 25.60K |
| 2026-08-26 | $4.92 | +0.41% | $4.93 | $4.93 | $4.92 | 6.00K |
| 2026-08-25 | $4.90 | +0.41% | $4.90 | $4.90 | $4.90 | 400 |
| 2026-08-24 | $4.88 | 0.00% | $4.78 | $4.88 | $4.78 | 800 |
| 2026-08-21 | $4.88 | +0.62% | $4.88 | $4.88 | $4.75 | 2.00K |
| 2026-08-20 | $4.85 | +1.68% | $4.77 | $4.85 | $4.77 | 3.10K |
| 2026-08-19 | $4.77 | +0.42% | $4.78 | $4.78 | $4.77 | 800 |
| 2026-08-18 | $4.75 | -0.84% | $4.79 | $4.79 | $4.74 | 2.60K |
| 2026-08-17 | $4.79 | +1.70% | $4.89 | $4.89 | $4.79 | 800 |
| 2026-08-14 | $4.71 | -0.84% | $4.70 | $4.76 | $4.69 | 4.70K |
| 2026-08-13 | $4.75 | -2.66% | $4.80 | $4.83 | $4.68 | 2.10K |
| 2026-08-12 | $4.88 | +0.62% | $4.88 | $4.88 | $4.88 | 600 |
| 2026-08-11 | $4.85 | +0.41% | $4.88 | $4.88 | $4.85 | 500 |
| 2026-08-10 | $4.83 | +0.42% | $4.83 | $4.83 | $4.83 | 900 |
| 2026-08-07 | $4.81 | -1.23% | $4.88 | $4.92 | $4.80 | 8.00K |
| 2026-08-06 | $4.87 | +1.25% | $4.94 | $4.94 | $4.87 | 400 |
| 2026-08-05 | $4.81 | +0.42% | $4.90 | $4.90 | $4.81 | 3.50K |
| 2026-08-04 | $4.79 | +0.84% | $4.79 | $4.82 | $4.69 | 3.20K |
| 2026-08-03 | $4.75 | +0.21% | $4.77 | $4.77 | $4.70 | 5.10K |
| 2026-07-31 | $4.74 | -0.84% | $4.89 | $4.89 | $4.74 | 3.70K |
| 2026-07-30 | $4.78 | +0.21% | $4.82 | $4.82 | $4.78 | 600 |
| 2026-07-29 | $4.77 | +3.92% | $4.68 | $4.82 | $4.66 | 7.50K |
| 2026-07-28 | $4.59 | -2.75% | $4.59 | $4.80 | $4.59 | 2.20K |
| 2026-07-27 | $4.72 | -0.42% | $4.50 | $4.75 | $4.50 | 3.00K |
| 2026-07-24 | $4.74 | -5.01% | $5.04 | $5.04 | $4.69 | 6.60K |
| 2026-07-23 | $4.99 | -0.99% | $5.16 | $5.16 | $4.87 | 14.00K |
| 2026-07-22 | $5.04 | -0.79% | $5.04 | $5.04 | $5.00 | 3.30K |
| 2026-07-21 | $5.08 | +2.42% | $5.09 | $5.10 | $5.06 | 2.80K |
| 2026-07-20 | $4.96 | -0.80% | $5.00 | $5.01 | $4.96 | 5.50K |
| 2026-07-17 | $5.00 | +0.60% | $4.88 | $5.03 | $4.87 | 15.70K |
| 2026-07-16 | $4.97 | +0.61% | $4.82 | $4.97 | $4.82 | 2.70K |
| 2026-07-15 | $4.94 | +1.65% | $4.82 | $5.06 | $4.82 | 20.00K |
| 2026-07-14 | $4.86 | -0.61% | $4.83 | $4.98 | $4.82 | 16.00K |
| 2026-07-13 | $4.89 | +2.30% | $4.79 | $4.94 | $4.67 | 41.90K |
| 2026-07-10 | $4.78 | +0.84% | $4.66 | $4.79 | $4.66 | 9.50K |
| 2026-07-09 | $4.74 | -0.84% | $4.71 | $4.74 | $4.71 | 8.60K |
| 2026-07-08 | $4.78 | +1.49% | $4.83 | $4.88 | $4.70 | 21.60K |
| 2026-07-07 | $4.71 | 0.00% | $4.63 | $4.81 | $4.63 | 56.60K |
| 2026-07-06 | $4.71 | +1.95% | $4.58 | $4.71 | $4.58 | 13.10K |
| 2026-07-02 | $4.62 | +3.82% | $4.64 | $4.64 | $4.57 | 8.00K |
| 2026-07-01 | $4.45 | -1.55% | $4.45 | $4.68 | $4.44 | 4.30K |
| 2026-06-30 | $4.52 | -1.74% | $4.59 | $4.60 | $4.46 | 6.40K |
| 2026-06-29 | $4.60 | +2.68% | $4.48 | $4.60 | $4.35 | 17.00K |
| 2026-06-26 | $4.48 | +3.94% | $4.44 | $4.48 | $4.43 | 10.20K |
| 2026-06-25 | $4.31 | -1.60% | $4.33 | $4.40 | $4.31 | 3.20K |
| 2026-06-24 | $4.38 | -3.74% | $4.41 | $4.45 | $4.30 | 10.20K |
| 2026-06-23 | $4.55 | -0.22% | $4.59 | $4.59 | $4.54 | 4.70K |
| 2026-06-22 | $4.56 | +7.04% | $4.21 | $4.56 | $4.21 | 10.90K |
| 2026-06-18 | $4.26 | -1.84% | $4.34 | $4.34 | $4.26 | 11.50K |
| 2026-06-17 | $4.34 | +1.17% | $4.36 | $4.37 | $4.34 | 8.20K |
| 2026-06-16 | $4.29 | -0.69% | $4.39 | $4.40 | $4.27 | 4.30K |
| 2026-06-15 | $4.32 | -6.90% | $4.58 | $4.58 | $4.30 | 13.10K |
| 2026-06-12 | $4.64 | -1.07% | $4.60 | $4.67 | $4.59 | 5.00K |
| 2026-06-11 | $4.69 | -1.26% | $4.75 | $4.75 | $4.46 | 39.30K |
| 2026-06-10 | $4.75 | +1.06% | $4.70 | $4.80 | $4.59 | 111.40K |
| 2026-06-09 | $4.70 | +1.73% | $4.60 | $4.71 | $4.60 | 3.80K |
| 2026-06-08 | $4.62 | +1.76% | $4.54 | $4.74 | $4.54 | 5.20K |
| 2026-06-05 | $4.54 | -5.61% | $4.90 | $4.90 | $4.54 | 16.90K |
| 2026-06-04 | $4.81 | -1.03% | $4.86 | $4.91 | $4.80 | 9.20K |
| 2026-06-03 | $4.86 | -1.22% | $4.90 | $4.90 | $4.86 | 1.70K |
| 2026-06-02 | $4.92 | -1.01% | $4.96 | $4.97 | $4.90 | 5.60K |
| 2026-06-01 | $4.97 | +2.47% | $4.91 | $5.08 | $4.87 | 13.00K |
| 2026-05-29 | $4.85 | -5.64% | $4.94 | $5.01 | $4.79 | 20.10K |
| 2026-05-28 | $5.14 | +3.21% | $5.05 | $5.17 | $4.98 | 17.50K |
| 2026-05-27 | $4.98 | 0.00% | $4.97 | $5.01 | $4.91 | 13.40K |