Marine Petroleum Trust (MARPS)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726785300 | 4.01 | 0.06 | 1.52 | 4.0199999 | 4.04 | 3.945 | 3225 |
| 1726698900 | 3.95 | -0.08 | -1.99 | 4 | 4 | 3.86 | 2513 |
| 1726612500 | 4.03 | 0.06 | 1.51 | 3.8751 | 4.0599999 | 3.8751 | 8664 |
| 1726526100 | 3.97 | 0 | 0.00 | 3.95 | 3.97 | 3.94 | 263 |
| 1726266900 | 3.97 | 0.12 | 3.12 | 3.87 | 3.97 | 3.87 | 2900 |
| 1726180500 | 3.85 | 0.03 | 0.79 | 4 | 4 | 3.85 | 2907 |
| 1726094100 | 3.82 | -0.04 | -1.04 | 3.93 | 3.93 | 3.8099 | 4521 |
| 1726007700 | 3.86 | -0.18 | -4.46 | 4.04 | 4.04 | 3.81 | 6353 |
| 1725921300 | 4.04 | 0.09 | 2.28 | 3.95 | 4.04 | 3.93 | 3014 |
| 1725662100 | 3.95 | -0.01 | -0.25 | 4 | 4 | 3.95 | 1483 |
| 1725575700 | 3.96 | 0.01 | 0.25 | 4 | 4.0499 | 3.96 | 768 |
| 1725489300 | 3.9501 | -0 | -0.12 | 3.93 | 4.0103 | 3.92 | 2798 |
| 1725402900 | 3.955 | -0.13 | -3.30 | 3.96 | 4.0717 | 3.88 | 8796 |
| 1725057300 | 4.0899 | -0.06 | -1.45 | 3.98 | 4.1 | 3.98 | 2027 |
| 1724970900 | 4.15 | 0.01 | 0.24 | 4.13 | 4.2999 | 4.07 | 20727 |
| 1724884500 | 4.14 | 0.03 | 0.73 | 4.1 | 4.15 | 4.05 | 6447 |
| 1724798100 | 4.11 | -0.01 | -0.12 | 4.19 | 4.215 | 4.1 | 6474 |
| 1724711700 | 4.115 | 0.02 | 0.37 | 4.14 | 4.28 | 4.1 | 27658 |
| 1724452500 | 4.1 | 0.1 | 2.50 | 4.0599999 | 4.13 | 4.0199999 | 7929 |
| 1724366100 | 4 | -0.02 | -0.50 | 4 | 4.14 | 4 | 3488 |
| 1724279700 | 4.0199999 | -0.02 | -0.37 | 4.12 | 4.15 | 4.0199999 | 4745 |
| 1724193300 | 4.035 | 0.06 | 1.38 | 3.95 | 4.1399 | 3.95 | 6308 |
| 1724106900 | 3.98 | 0.07 | 1.79 | 3.94 | 3.98 | 3.94 | 575 |
| 1723847700 | 3.91 | -0.1 | -2.41 | 4 | 4 | 3.9 | 1562 |
| 1723761300 | 4.0067 | -0.05 | -1.31 | 3.96 | 4.0599999 | 3.91 | 7992 |
| 1723674900 | 4.0599999 | -0.07 | -1.69 | 4.14 | 4.2002 | 3.95 | 31441 |
| 1723588500 | 4.13 | -0.09 | -2.13 | 4.0599999 | 4.1727 | 3.9 | 27827 |
| 1723502100 | 4.22 | 0.44 | 11.64 | 3.87 | 4.7 | 3.8101 | 221632 |
| 1723242900 | 3.78 | -0.07 | -1.82 | 3.8 | 3.9 | 3.78 | 17349 |
| 1723156500 | 3.85 | -0.04 | -1.03 | 3.99 | 4.01 | 3.82 | 14967 |
| 1723070100 | 3.89 | 0.05 | 1.30 | 4 | 4 | 3.85 | 47922 |
| 1722983700 | 3.84 | -0.42 | -9.86 | 4.22 | 4.25 | 3.84 | 34381 |
| 1722897300 | 4.26 | 0.42 | 10.94 | 3.9 | 4.48 | 3.85 | 89253 |
| 1722638100 | 3.84 | -0.06 | -1.41 | 3.84 | 3.84 | 3.84 | 1038 |
| 1722551700 | 3.895 | 0.04 | 1.12 | 3.89 | 3.9 | 3.89 | 571 |
| 1722465300 | 3.852 | -0.08 | -1.98 | 3.93 | 3.93 | 3.84 | 2658 |
| 1722378900 | 3.93 | 0.03 | 0.77 | 3.97 | 3.97 | 3.84 | 4453 |
| 1722292500 | 3.9 | -0 | -0.02 | 3.94 | 3.94 | 3.9 | 664 |
| 1722033300 | 3.9008 | 0.06 | 1.58 | 3.96 | 3.96 | 3.9008 | 744 |
| 1721946900 | 3.84 | -0 | -0.00 | 3.84 | 3.96 | 3.84 | 1534 |
| 1721860500 | 3.8401 | -0.01 | -0.26 | 3.85 | 3.91 | 3.84 | 3088 |
| 1721774100 | 3.85 | 0 | 0.00 | 3.85 | 3.92 | 3.85 | 1388 |
| 1721687700 | 3.85 | 0 | 0.00 | 3.86 | 3.86 | 3.85 | 330 |
| 1721428500 | 3.85 | -0.07 | -1.79 | 3.96 | 3.96 | 3.85 | 1311 |
| 1721342100 | 3.92 | 0.06 | 1.55 | 3.95 | 3.9999 | 3.87 | 5219 |
| 1721255700 | 3.86 | -0.03 | -0.77 | 3.955 | 3.955 | 3.86 | 883 |
| 1721169300 | 3.89 | -0.01 | -0.26 | 3.89 | 3.92 | 3.89 | 1782 |
| 1721082900 | 3.9 | -0.02 | -0.51 | 3.93 | 3.93 | 3.89 | 2402 |
| 1720823700 | 3.92 | 0.04 | 1.16 | 3.9 | 3.95 | 3.9 | 5677 |
| 1720737300 | 3.875 | -0.07 | -1.65 | 3.95 | 3.95 | 3.875 | 2094 |
| 1720650900 | 3.94 | 0.04 | 1.03 | 3.99 | 3.99 | 3.9 | 6878 |
| 1720564500 | 3.9 | -0.08 | -2.01 | 3.93 | 3.93 | 3.8112 | 1698 |
| 1720478100 | 3.98 | 0.11 | 2.71 | 3.92 | 3.9899 | 3.82 | 1090 |
| 1720218900 | 3.875 | -0.03 | -0.64 | 3.82 | 3.97 | 3.82 | 3690 |
| 1720040640 | 3.9 | 0.08 | 2.09 | 3.94 | 3.94 | 3.81 | 6321 |
| 1719959700 | 3.82 | -0.03 | -0.78 | 3.95 | 3.95 | 3.82 | 3363 |
| 1719873300 | 3.8501 | -0.1 | -2.53 | 3.85 | 4 | 3.85 | 1705 |
| 1719614100 | 3.9499 | 0.01 | 0.38 | 4 | 4.05 | 3.81 | 13938 |
| 1719527700 | 3.935 | 0.04 | 0.90 | 3.94 | 4.03 | 3.915 | 4107 |
| 1719441300 | 3.9 | -0.02 | -0.51 | 3.9 | 3.915 | 3.885 | 5290 |
| 1719354900 | 3.9199 | -0.01 | -0.26 | 3.92 | 3.92 | 3.9 | 1430 |
| 1719268500 | 3.93 | 0.02 | 0.51 | 3.96 | 3.96 | 3.925 | 1409 |
| 1719009300 | 3.91 | 0.02 | 0.51 | 3.96 | 3.96 | 3.89 | 2157 |
| 1718922900 | 3.89 | 0.06 | 1.57 | 3.92 | 3.96 | 3.86 | 4092 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
