Marine Products Corporation Common Stock (MPX)
9.2400
0.00 (0.00%)
Marine Products Corporation is a leading manufacturer of recreational boats, specializing in the production of premium performance and luxury vessels
The company designs, engineers, and markets a wide range of boats, including sport boats and deck boats, under well-known brand names that are recognized for their quality and innovation. With a commitment to customer satisfaction, Marine Products focuses on delivering exceptional craftsmanship and cutting-edge technology, catering to boating enthusiasts who seek both performance and style in their on-water experiences. The company emphasizes environmental sustainability in its production processes, aiming to ensure that its products contribute positively to both the recreational boating industry and the natural environment.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/05/2025 | 9.18 | 9.30 | 9.05 | 9.24 | 35,335 | 9.24 |
| 2/04/2025 | 9.04 | 9.21 | 8.97 | 9.17 | 30,835 | 9.17 |
| 2/03/2025 | 9.18 | 9.31 | 8.64 | 9.00 | 113,296 | 9.00 |
| 1/31/2025 | 9.30 | 9.56 | 9.27 | 9.39 | 37,478 | 9.39 |
| 1/30/2025 | 8.79 | 9.50 | 8.79 | 9.49 | 67,272 | 9.49 |
| 1/29/2025 | 9.28 | 9.36 | 8.93 | 8.96 | 25,145 | 8.96 |
| 1/28/2025 | 9.33 | 9.33 | 9.16 | 9.23 | 23,747 | 9.23 |
| 1/27/2025 | 9.11 | 9.31 | 9.11 | 9.23 | 27,816 | 9.23 |
| 1/24/2025 | 9.23 | 9.23 | 9.11 | 9.13 | 11,648 | 9.13 |
| 1/23/2025 | 8.89 | 9.23 | 8.89 | 9.23 | 34,778 | 9.23 |
| 1/22/2025 | 9.01 | 9.10 | 8.93 | 8.96 | 28,282 | 8.96 |
| 1/21/2025 | 9.16 | 9.21 | 9.04 | 9.07 | 21,678 | 9.07 |
| 1/17/2025 | 9.18 | 9.18 | 8.94 | 9.14 | 32,778 | 9.14 |
| 1/16/2025 | 9.15 | 9.17 | 8.96 | 9.15 | 26,041 | 9.15 |
| 1/15/2025 | 8.99 | 9.06 | 8.82 | 9.06 | 21,220 | 9.06 |
| 1/14/2025 | 9.02 | 9.02 | 8.67 | 8.76 | 36,870 | 8.76 |
| 1/13/2025 | 8.69 | 8.93 | 8.68 | 8.90 | 37,095 | 8.90 |
| 1/10/2025 | 8.94 | 9.00 | 8.70 | 8.84 | 40,458 | 8.84 |
| 1/08/2025 | 9.01 | 9.09 | 8.90 | 9.02 | 26,488 | 9.02 |
| 1/07/2025 | 9.23 | 9.47 | 9.01 | 9.03 | 23,506 | 9.03 |
| 1/06/2025 | 9.15 | 9.35 | 9.14 | 9.23 | 44,455 | 9.23 |
| 1/03/2025 | 9.01 | 9.16 | 8.90 | 9.15 | 40,258 | 9.15 |
| 1/02/2025 | 9.20 | 9.33 | 8.98 | 9.03 | 19,247 | 9.03 |
| 12/31/2024 | 8.99 | 0.00 | 9.17 | 9.17 | 0 | 9.17 |
| 12/30/2024 | 9.04 | 9.11 | 8.90 | 8.99 | 59,433 | 8.99 |
| 12/27/2024 | 9.29 | 9.39 | 8.96 | 9.07 | 45,361 | 9.07 |
| 12/26/2024 | 9.04 | 9.36 | 9.04 | 9.31 | 26,441 | 9.31 |
| 12/24/2024 | 9.00 | 9.26 | 8.90 | 9.11 | 30,472 | 9.11 |
| 12/23/2024 | 9.37 | 9.41 | 9.00 | 9.03 | 31,016 | 9.03 |
| 12/20/2024 | 9.13 | 9.44 | 9.06 | 9.34 | 57,499 | 9.34 |
| 12/19/2024 | 9.20 | 9.44 | 9.15 | 9.26 | 34,254 | 9.26 |
| 12/18/2024 | 9.52 | 9.67 | 9.15 | 9.15 | 38,406 | 9.15 |
| 12/17/2024 | 9.55 | 9.60 | 9.44 | 9.50 | 31,549 | 9.50 |
| 12/16/2024 | 9.71 | 9.78 | 9.55 | 9.63 | 23,778 | 9.63 |
| 12/13/2024 | 9.67 | 9.71 | 9.52 | 9.65 | 18,923 | 9.65 |
| 12/12/2024 | 9.63 | 9.73 | 9.53 | 9.68 | 29,038 | 9.68 |
| 12/11/2024 | 9.93 | 10.00 | 9.49 | 9.63 | 196,987 | 9.63 |
| 12/10/2024 | 9.82 | 9.99 | 9.63 | 9.84 | 28,229 | 9.84 |
| 12/09/2024 | 9.55 | 9.92 | 9.55 | 9.77 | 30,970 | 9.77 |
| 12/06/2024 | 9.60 | 9.68 | 9.47 | 9.54 | 32,790 | 9.54 |
| 12/05/2024 | 9.83 | 9.88 | 9.45 | 9.55 | 36,392 | 9.55 |
| 12/04/2024 | 9.80 | 10.00 | 9.77 | 9.82 | 15,396 | 9.82 |
| 12/03/2024 | 10.05 | 10.05 | 9.78 | 9.80 | 16,482 | 9.80 |
| 12/02/2024 | 9.94 | 10.09 | 9.86 | 10.04 | 26,667 | 10.04 |
| 11/29/2024 | 9.97 | 9.97 | 9.87 | 9.89 | 10,353 | 9.89 |
| 11/27/2024 | 10.01 | 10.09 | 9.84 | 9.86 | 23,006 | 9.86 |
| 11/26/2024 | 10.24 | 10.24 | 9.93 | 10.01 | 18,319 | 10.01 |
| 11/25/2024 | 10.00 | 10.32 | 9.99 | 10.21 | 45,024 | 10.21 |
| 11/22/2024 | 9.93 | 10.10 | 9.93 | 9.98 | 25,534 | 9.98 |
| 11/21/2024 | 9.55 | 9.91 | 9.55 | 9.84 | 21,586 | 9.84 |
| 11/20/2024 | 9.69 | 9.81 | 9.47 | 9.56 | 35,227 | 9.56 |
| 11/19/2024 | 9.57 | 9.72 | 9.45 | 9.69 | 41,382 | 9.69 |
| 11/18/2024 | 9.75 | 9.75 | 9.62 | 9.72 | 23,146 | 9.72 |
| 11/15/2024 | 9.81 | 9.86 | 9.62 | 9.70 | 17,599 | 9.70 |
| 11/14/2024 | 9.88 | 9.97 | 9.79 | 9.81 | 23,683 | 9.81 |
| 11/13/2024 | 10.04 | 10.04 | 9.84 | 9.86 | 19,391 | 9.86 |
| 11/12/2024 | 9.96 | 10.01 | 9.80 | 9.94 | 53,990 | 9.94 |
| 11/11/2024 | 10.00 | 10.00 | 9.86 | 9.95 | 16,158 | 9.95 |
| 11/08/2024 | 9.76 | 9.95 | 9.65 | 9.91 | 29,280 | 9.91 |
| 11/07/2024 | 10.20 | 10.30 | 9.95 | 9.98 | 37,556 | 9.84 |
| 11/06/2024 | 9.95 | 10.24 | 9.65 | 10.13 | 80,998 | 9.99 |