5 DAY PERFORMANCE
+4.65%
1 MONTH PERFORMANCE
+2.21%
3 MONTH PERFORMANCE
-4.35%
6 MONTH PERFORMANCE
-2.22%
YEAR-TO-DATE PERFORMANCE
+0.65%
1 YEAR PERFORMANCE
-12.26%
Marine Products Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $8.54 | $8.41 (-1.58%) | $8.54 | $8.36 | 11,760 | $282.88 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 |
| 01/17/2025 | $9.18 | $9.14 (-0.44%) | $9.18 | $8.94 | 32,800 | $309.27 M |
| 01/16/2025 | $9.15 | $9.15 (0%) | $9.17 | $8.96 | 26,041 | $309.61 M |
| 01/15/2025 | $8.99 | $9.06 (0.78%) | $9.06 | $8.82 | 21,220 | $306.56 M |
| 01/14/2025 | $9.02 | $8.76 (-2.88%) | $9.02 | $8.67 | 36,900 | $296.41 M |
| 01/13/2025 | $8.69 | $8.90 (2.42%) | $8.93 | $8.68 | 37,100 | $301.15 M |
| 01/10/2025 | $8.94 | $8.84 (-1.12%) | $9.00 | $8.70 | 40,500 | $299.12 M |
| 01/08/2025 | $9.01 | $9.02 (0.11%) | $9.09 | $8.90 | 26,500 | $305.21 M |
| 01/07/2025 | $9.23 | $9.03 (-2.17%) | $9.47 | $9.01 | 23,506 | $305.55 M |
| 01/06/2025 | $9.15 | $9.23 (0.87%) | $9.35 | $9.14 | 44,500 | $312.32 M |
| 01/03/2025 | $9.01 | $9.15 (1.55%) | $9.16 | $8.90 | 40,300 | $309.61 M |
| 01/02/2025 | $9.20 | $9.03 (-1.85%) | $9.33 | $8.98 | 19,247 | $305.55 M |
| 12/31/2024 | $9.09 | $9.17 (0.88%) | $9.33 | $9.09 | 17,300 | $310.29 M |
| 12/30/2024 | $9.04 | $8.99 (-0.55%) | $9.11 | $8.90 | 59,433 | $304.19 M |
| 12/27/2024 | $9.29 | $9.07 (-2.37%) | $9.39 | $8.96 | 45,400 | $306.90 M |
| 12/26/2024 | $9.04 | $9.31 (2.99%) | $9.36 | $9.04 | 26,441 | $315.02 M |
| 12/24/2024 | $9.00 | $9.11 (1.22%) | $9.26 | $8.90 | 30,500 | $308.26 M |
| 12/23/2024 | $9.37 | $9.03 (-3.63%) | $9.41 | $9.00 | 31,024 | $305.55 M |
| 12/20/2024 | $9.13 | $9.34 (2.3%) | $9.44 | $9.06 | 57,500 | $316.04 M |
| 12/19/2024 | $9.20 | $9.25 (0.54%) | $9.44 | $9.15 | 39,311 | $312.99 M |
| 12/18/2024 | $9.52 | $9.15 (-3.89%) | $9.67 | $9.15 | 38,406 | $309.61 M |
| 12/17/2024 | $9.55 | $9.50 (-0.52%) | $9.60 | $9.44 | 31,549 | $321.45 M |
| 12/16/2024 | $9.71 | $9.63 (-0.82%) | $9.78 | $9.55 | 23,800 | $325.85 M |
| 12/13/2024 | $9.67 | $9.65 (-0.21%) | $9.71 | $9.52 | 18,923 | $326.53 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.
