5 DAY PERFORMANCE
+3.04%
1 MONTH PERFORMANCE
+1.38%
3 MONTH PERFORMANCE
-4.86%
6 MONTH PERFORMANCE
+7.18%
YEAR-TO-DATE PERFORMANCE
-3.93%
1 YEAR PERFORMANCE
-7.65%
Marine Products Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $8.71 | $8.10 (-7%) | $8.75 | $8.06 | 39.62 K | $294.92 M |
| 12/05/2025 | $8.57 | $8.71 (1.63%) | $8.75 | $8.49 | 21.90 K | $304.72 M |
| 12/04/2025 | $8.47 | $8.55 (0.94%) | $8.57 | $8.39 | 28.00 K | $299.12 M |
| 12/03/2025 | $8.38 | $8.55 (2.03%) | $8.61 | $8.33 | 24.70 K | $299.12 M |
| 12/02/2025 | $8.34 | $8.28 (-0.72%) | $8.39 | $8.20 | 14.13 K | $289.68 M |
| 12/01/2025 | $8.47 | $8.35 (-1.42%) | $8.48 | $8.35 | 8.11 K | $292.12 M |
| 11/28/2025 | $8.48 | $8.47 (-0.12%) | $8.53 | $8.12 | 13.92 K | $296.32 M |
| 11/26/2025 | $8.56 | $8.41 (-1.75%) | $8.60 | $8.40 | 17.93 K | $294.22 M |
| 11/25/2025 | $8.48 | $8.62 (1.65%) | $8.64 | $8.48 | 13.60 K | $301.57 M |
| 11/24/2025 | $8.46 | $8.40 (-0.71%) | $8.52 | $8.28 | 20.60 K | $293.87 M |
| 11/21/2025 | $8.14 | $8.44 (3.69%) | $8.44 | $8.14 | 25.40 K | $295.27 M |
| 11/20/2025 | $8.08 | $8.20 (1.49%) | $8.23 | $7.90 | 28.82 K | $286.88 M |
| 11/19/2025 | $8.19 | $8.10 (-1.1%) | $8.23 | $8.07 | 22.00 K | $283.38 M |
| 11/18/2025 | $8.24 | $8.25 (0.12%) | $8.33 | $8.21 | 8.70 K | $288.63 M |
| 11/17/2025 | $8.33 | $8.20 (-1.56%) | $8.35 | $8.15 | 23.64 K | $286.88 M |
| 11/14/2025 | $8.56 | $8.43 (-1.52%) | $8.56 | $8.35 | 13.24 K | $294.92 M |
| 11/13/2025 | $8.33 | $8.58 (3%) | $8.62 | $8.33 | 14.80 K | $300.17 M |
| 11/12/2025 | $8.55 | $8.42 (-1.52%) | $8.55 | $8.42 | 8.80 K | $294.57 M |
| 11/11/2025 | $8.35 | $8.42 (0.84%) | $8.48 | $8.35 | 14.00 K | $294.57 M |
| 11/10/2025 | $8.62 | $8.46 (-1.86%) | $8.63 | $8.40 | 14.52 K | $295.97 M |
| 11/07/2025 | $8.72 | $8.69 (-0.34%) | $8.85 | $8.67 | 30.10 K | $304.02 M |
| 11/06/2025 | $8.67 | $8.71 (0.46%) | $8.87 | $8.60 | 38.62 K | $304.72 M |
| 11/05/2025 | $8.46 | $8.65 (2.25%) | $8.65 | $8.41 | 42.50 K | $302.62 M |
| 11/04/2025 | $8.46 | $8.35 (-1.3%) | $8.54 | $8.31 | 44.26 K | $292.12 M |
| 11/03/2025 | $8.38 | $8.65 (3.22%) | $8.67 | $8.30 | 25.61 K | $302.62 M |
| 10/31/2025 | $8.50 | $8.45 (-0.59%) | $8.55 | $8.36 | 18.72 K | $295.62 M |
| 10/30/2025 | $8.50 | $8.55 (0.59%) | $8.75 | $8.50 | 24.30 K | $299.12 M |
| 10/29/2025 | $9.00 | $8.52 (-5.33%) | $9.00 | $8.50 | 11.42 K | $298.07 M |
| 10/28/2025 | $8.89 | $9.00 (1.24%) | $9.02 | $8.71 | 19.34 K | $314.87 M |
| 10/27/2025 | $9.12 | $9.00 (-1.32%) | $9.12 | $8.87 | 24.10 K | $314.87 M |
| 10/24/2025 | $9.11 | $9.09 (-0.22%) | $9.24 | $9.01 | 14.84 K | $318.01 M |
| 10/23/2025 | $8.99 | $9.06 (0.78%) | $9.06 | $8.89 | 21.13 K | $316.96 M |
| 10/22/2025 | $8.79 | $8.98 (2.16%) | $9.00 | $8.70 | 40.20 K | $314.17 M |
| 10/21/2025 | $8.50 | $8.75 (2.94%) | $8.77 | $8.45 | 27.50 K | $306.12 M |
| 10/20/2025 | $8.68 | $8.60 (-0.92%) | $8.70 | $8.53 | 14.83 K | $300.87 M |
| 10/17/2025 | $8.77 | $8.65 (-1.37%) | $8.80 | $8.61 | 13.40 K | $302.62 M |
| 10/16/2025 | $8.82 | $8.77 (-0.57%) | $8.82 | $8.55 | 13.04 K | $306.82 M |
| 10/15/2025 | $8.72 | $8.82 (1.15%) | $8.82 | $8.69 | 12.55 K | $308.57 M |
| 10/14/2025 | $8.43 | $8.71 (3.32%) | $8.86 | $8.43 | 28.80 K | $304.72 M |
| 10/13/2025 | $8.28 | $8.59 (3.74%) | $8.67 | $8.26 | 37.20 K | $300.52 M |
| 10/10/2025 | $8.58 | $8.26 (-3.73%) | $8.58 | $8.26 | 15.65 K | $288.98 M |
| 10/09/2025 | $8.57 | $8.63 (0.7%) | $8.70 | $8.49 | 26.43 K | $301.92 M |
| 10/08/2025 | $8.53 | $8.50 (-0.35%) | $8.88 | $8.50 | 16.61 K | $297.37 M |
| 10/07/2025 | $8.50 | $8.57 (0.82%) | $8.75 | $8.50 | 22.41 K | $299.82 M |
| 10/06/2025 | $8.80 | $8.55 (-2.84%) | $8.84 | $8.50 | 20.25 K | $299.12 M |
| 10/03/2025 | $8.78 | $8.82 (0.46%) | $8.97 | $8.71 | 29.55 K | $308.57 M |
| 10/02/2025 | $8.89 | $8.73 (-1.8%) | $8.96 | $8.63 | 24.84 K | $305.42 M |
| 10/01/2025 | $8.82 | $8.88 (0.68%) | $9.02 | $8.81 | 11.60 K | $310.67 M |
| 09/30/2025 | $8.80 | $8.87 (0.8%) | $8.93 | $8.77 | 13.00 K | $310.32 M |
| 09/29/2025 | $9.24 | $8.90 (-3.68%) | $9.38 | $8.81 | 27.80 K | $311.37 M |
| 09/26/2025 | $9.13 | $9.24 (1.2%) | $9.26 | $9.13 | 10.10 K | $323.26 M |
| 09/25/2025 | $8.96 | $9.14 (2.01%) | $9.19 | $8.85 | 18.50 K | $319.76 M |
| 09/24/2025 | $9.09 | $9.12 (0.33%) | $9.17 | $8.98 | 15.31 K | $319.06 M |
| 09/23/2025 | $9.21 | $9.06 (-1.63%) | $9.39 | $8.99 | 27.50 K | $316.96 M |
| 09/22/2025 | $9.23 | $9.13 (-1.08%) | $9.39 | $9.13 | 18.80 K | $319.41 M |
| 09/19/2025 | $9.41 | $9.14 (-2.87%) | $9.41 | $9.07 | 34.90 K | $319.76 M |
| 09/18/2025 | $9.29 | $9.38 (0.97%) | $9.42 | $9.20 | 13.65 K | $328.16 M |
| 09/17/2025 | $9.33 | $9.29 (-0.43%) | $9.63 | $8.97 | 16.90 K | $325.01 M |
| 09/16/2025 | $9.42 | $9.28 (-1.49%) | $9.53 | $9.10 | 49.80 K | $324.66 M |
| 09/15/2025 | $9.04 | $9.43 (4.31%) | $9.50 | $9.03 | 23.90 K | $329.91 M |
| 09/12/2025 | $9.17 | $9.02 (-1.64%) | $9.17 | $9.01 | 19.89 K | $315.56 M |
| 09/11/2025 | $9.02 | $9.29 (2.99%) | $9.30 | $9.02 | 21.23 K | $325.01 M |
| 09/10/2025 | $9.18 | $9.06 (-1.31%) | $9.18 | $8.93 | 15.74 K | $316.96 M |
| 09/09/2025 | $9.25 | $9.07 (-1.95%) | $9.25 | $9.05 | 13.70 K | $317.31 M |
| 09/08/2025 | $9.20 | $9.26 (0.65%) | $9.29 | $9.12 | 17.93 K | $323.96 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.
