MARPS Historical Prices
Marine Petroleum Trust · daily open, high, low, close & volume
Trading days
244
Period high
6.49
Period low
4.04
Period change
-4.30%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.32 | 4.45 | 4.23 | 4.45 | +3.49% | 7,320 |
| Oct 29, 2026 | 4.41 | 4.52 | 4.28 | 4.30 | +1.18% | 15,433 |
| Oct 28, 2026 | 4.12 | 4.25 | 4.07 | 4.25 | +2.41% | 6,380 |
| Oct 27, 2026 | 4.19 | 4.32 | 4.15 | 4.15 | -3.49% | 1,222 |
| Oct 26, 2026 | 4.27 | 4.32 | 4.09 | 4.30 | +0.70% | 10,714 |
| Oct 23, 2026 | 4.32 | 4.38 | 4.27 | 4.27 | -1.84% | 2,427 |
| Oct 21, 2026 | 4.25 | 4.36 | 4.20 | 4.35 | +1.28% | 7,386 |
| Oct 20, 2026 | 4.33 | 4.33 | 4.25 | 4.29 | -2.39% | 2,139 |
| Oct 19, 2026 | 4.39 | 4.43 | 4.34 | 4.40 | +0.92% | 1,953 |
| Oct 16, 2026 | 4.31 | 4.36 | 4.31 | 4.36 | -1.58% | 3,742 |
| Oct 15, 2026 | 4.49 | 4.49 | 4.42 | 4.43 | -1.56% | 2,990 |
| Oct 14, 2026 | 4.38 | 4.55 | 4.31 | 4.50 | +3.45% | 10,035 |
| Oct 13, 2026 | 4.24 | 4.36 | 4.24 | 4.35 | +0.50% | 4,851 |
| Oct 12, 2026 | 4.19 | 4.33 | 4.18 | 4.33 | +3.30% | 1,273 |
| Oct 9, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | -1.87% | 606 |
| Oct 8, 2026 | 4.26 | 4.27 | 4.26 | 4.27 | -0.23% | 973 |
| Oct 7, 2026 | 4.30 | 4.33 | 4.28 | 4.28 | +0.71% | 1,620 |
| Oct 6, 2026 | 4.32 | 4.32 | 4.15 | 4.25 | +2.41% | 4,573 |
| Oct 5, 2026 | 4.15 | 4.23 | 4.15 | 4.15 | +1.97% | 7,903 |
| Oct 2, 2026 | 4.07 | 4.07 | 4.04 | 4.07 | -3.10% | 7,177 |
| Oct 1, 2026 | 4.20 | 4.20 | 4.14 | 4.20 | -0.94% | 6,605 |
| Sep 30, 2026 | 4.32 | 4.35 | 4.24 | 4.24 | -3.20% | 5,607 |
| Sep 29, 2026 | 4.31 | 4.55 | 4.26 | 4.38 | -3.13% | 22,988 |
| Sep 28, 2026 | 4.40 | 4.62 | 4.40 | 4.52 | +6.14% | 4,979 |
| Sep 25, 2026 | 4.30 | 4.30 | 4.26 | 4.26 | -2.52% | 4,765 |
| Sep 23, 2026 | 4.39 | 4.40 | 4.37 | 4.37 | -1.80% | 6,512 |
| Sep 22, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | -1.11% | 1,792 |
| Sep 21, 2026 | 4.54 | 4.55 | 4.50 | 4.50 | -4.26% | 1,862 |
| Sep 18, 2026 | 4.50 | 4.70 | 4.50 | 4.70 | +5.62% | 2,608 |
| Sep 17, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | -1.33% | 346 |
| Sep 15, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | -1.74% | 841 |
| Sep 11, 2026 | 4.51 | 4.60 | 4.51 | 4.59 | +0.88% | 1,900 |
| Sep 9, 2026 | 4.36 | 4.67 | 4.32 | 4.55 | +4.83% | 11,937 |
| Sep 8, 2026 | 4.29 | 4.43 | 4.28 | 4.34 | -2.03% | 1,956 |
| Sep 4, 2026 | 4.35 | 4.45 | 4.27 | 4.43 | -0.16% | 4,763 |
| Sep 3, 2026 | 4.44 | 4.44 | 4.37 | 4.44 | -0.35% | 7,585 |
| Sep 2, 2026 | 4.75 | 4.75 | 4.45 | 4.45 | -3.15% | 20,594 |
| Aug 31, 2026 | 4.46 | 4.60 | 4.44 | 4.60 | +5.45% | 3,068 |
| Aug 28, 2026 | 4.53 | 4.60 | 4.36 | 4.36 | -3.96% | 4,017 |
| Aug 27, 2026 | 4.82 | 4.82 | 4.33 | 4.54 | -7.72% | 26,058 |
| Aug 26, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | +0.41% | 6,019 |
| Aug 25, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | +0.34% | 387 |
| Aug 24, 2026 | 4.78 | 4.88 | 4.78 | 4.88 | +0.17% | 778 |
| Aug 21, 2026 | 4.88 | 4.88 | 4.75 | 4.88 | +0.52% | 1,978 |
| Aug 20, 2026 | 4.77 | 4.85 | 4.77 | 4.85 | +1.68% | 3,093 |
| Aug 19, 2026 | 4.78 | 4.78 | 4.77 | 4.77 | +0.42% | 833 |
| Aug 18, 2026 | 4.79 | 4.79 | 4.74 | 4.75 | -0.74% | 2,839 |
| Aug 17, 2026 | 4.89 | 4.89 | 4.79 | 4.79 | +1.60% | 787 |
| Aug 14, 2026 | 4.70 | 4.76 | 4.69 | 4.71 | -0.84% | 4,668 |
| Aug 13, 2026 | 4.80 | 4.83 | 4.68 | 4.75 | -2.74% | 2,052 |
| Aug 12, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | +0.80% | 630 |
| Aug 11, 2026 | 4.88 | 4.88 | 4.84 | 4.84 | +0.31% | 543 |
| Aug 10, 2026 | 4.83 | 4.83 | 4.83 | 4.83 | +0.42% | 857 |
| Aug 7, 2026 | 4.88 | 4.92 | 4.80 | 4.81 | -1.14% | 8,002 |
| Aug 6, 2026 | 4.94 | 4.94 | 4.87 | 4.87 | +1.16% | 446 |
| Aug 5, 2026 | 4.90 | 4.90 | 4.80 | 4.81 | +0.52% | 3,457 |
| Aug 4, 2026 | 4.79 | 4.82 | 4.69 | 4.79 | +0.74% | 3,217 |
| Aug 3, 2026 | 4.76 | 4.76 | 4.70 | 4.75 | +0.21% | 5,072 |
| Jul 31, 2026 | 4.89 | 4.89 | 4.74 | 4.74 | -0.84% | 3,746 |
| Jul 30, 2026 | 4.82 | 4.82 | 4.78 | 4.78 | +0.18% | 615 |
| Jul 29, 2026 | 4.68 | 4.82 | 4.66 | 4.77 | +3.95% | 7,536 |
| Jul 28, 2026 | 4.59 | 4.80 | 4.59 | 4.59 | -2.75% | 2,202 |
| Jul 27, 2026 | 4.50 | 4.75 | 4.50 | 4.72 | -0.42% | 2,987 |
| Jul 24, 2026 | 5.04 | 5.04 | 4.69 | 4.74 | -4.91% | 6,574 |
| Jul 23, 2026 | 5.16 | 5.16 | 4.87 | 4.99 | -1.09% | 14,013 |
| Jul 22, 2026 | 5.04 | 5.04 | 5.00 | 5.04 | -0.79% | 3,253 |
| Jul 21, 2026 | 5.09 | 5.10 | 5.06 | 5.08 | +2.42% | 2,757 |
| Jul 20, 2026 | 5.00 | 5.01 | 4.96 | 4.96 | -0.76% | 5,463 |
| Jul 17, 2026 | 4.88 | 5.03 | 4.87 | 5.00 | +0.56% | 15,714 |
| Jul 16, 2026 | 4.82 | 4.97 | 4.82 | 4.97 | +0.61% | 2,749 |
| Jul 15, 2026 | 4.82 | 5.06 | 4.82 | 4.94 | +1.65% | 19,956 |
| Jul 14, 2026 | 4.83 | 4.98 | 4.82 | 4.86 | -0.61% | 15,982 |
| Jul 13, 2026 | 4.79 | 4.94 | 4.67 | 4.89 | +2.30% | 41,929 |
| Jul 10, 2026 | 4.66 | 4.79 | 4.66 | 4.78 | +0.95% | 9,549 |
| Jul 9, 2026 | 4.71 | 4.74 | 4.71 | 4.74 | -0.94% | 8,633 |
| Jul 8, 2026 | 4.83 | 4.88 | 4.70 | 4.78 | +1.48% | 21,629 |
| Jul 7, 2026 | 4.63 | 4.81 | 4.63 | 4.71 | -0.09% | 56,581 |
| Jul 6, 2026 | 4.58 | 4.71 | 4.58 | 4.71 | +2.04% | 13,062 |
| Jul 2, 2026 | 4.64 | 4.64 | 4.57 | 4.62 | +3.83% | 7,977 |
| Jul 1, 2026 | 4.45 | 4.68 | 4.44 | 4.45 | -1.56% | 4,276 |
| Jun 30, 2026 | 4.59 | 4.60 | 4.46 | 4.52 | -1.74% | 6,409 |
| Jun 29, 2026 | 4.48 | 4.60 | 4.35 | 4.60 | +2.68% | 17,043 |
| Jun 26, 2026 | 4.44 | 4.48 | 4.43 | 4.48 | +3.94% | 10,155 |
| Jun 25, 2026 | 4.33 | 4.40 | 4.31 | 4.31 | -1.60% | 3,165 |
| Jun 24, 2026 | 4.41 | 4.45 | 4.30 | 4.38 | -3.74% | 10,240 |
| Jun 23, 2026 | 4.59 | 4.59 | 4.54 | 4.55 | -0.22% | 4,657 |
| Jun 22, 2026 | 4.21 | 4.56 | 4.21 | 4.56 | +7.04% | 10,932 |
| Jun 18, 2026 | 4.34 | 4.34 | 4.26 | 4.26 | -1.73% | 11,479 |
| Jun 17, 2026 | 4.36 | 4.37 | 4.33 | 4.33 | +1.05% | 8,152 |
| Jun 16, 2026 | 4.38 | 4.40 | 4.27 | 4.29 | -0.69% | 4,279 |
| Jun 15, 2026 | 4.58 | 4.58 | 4.30 | 4.32 | -6.80% | 13,080 |
| Jun 12, 2026 | 4.60 | 4.67 | 4.59 | 4.63 | -1.17% | 4,965 |
| Jun 11, 2026 | 4.75 | 4.75 | 4.46 | 4.69 | -1.26% | 39,252 |
| Jun 10, 2026 | 4.70 | 4.80 | 4.59 | 4.75 | +1.06% | 111,427 |
| Jun 9, 2026 | 4.60 | 4.71 | 4.60 | 4.70 | +1.73% | 3,765 |
| Jun 8, 2026 | 4.54 | 4.74 | 4.54 | 4.62 | +1.76% | 5,238 |
| Jun 5, 2026 | 4.90 | 4.90 | 4.54 | 4.54 | -5.61% | 16,889 |
| Jun 4, 2026 | 4.86 | 4.91 | 4.79 | 4.81 | -1.03% | 9,233 |
| Jun 3, 2026 | 4.90 | 4.90 | 4.86 | 4.86 | -1.22% | 1,689 |
| Jun 2, 2026 | 4.96 | 4.97 | 4.90 | 4.92 | -1.07% | 5,603 |
| Jun 1, 2026 | 4.91 | 5.08 | 4.87 | 4.97 | +2.54% | 12,987 |
| May 29, 2026 | 4.94 | 5.01 | 4.79 | 4.85 | -5.64% | 20,059 |
| May 28, 2026 | 5.05 | 5.17 | 4.98 | 5.14 | +3.21% | 17,509 |
| May 27, 2026 | 4.97 | 5.01 | 4.91 | 4.98 | +0.00% | 13,432 |
| May 26, 2026 | 4.88 | 5.00 | 4.83 | 4.98 | -0.20% | 20,884 |
| May 22, 2026 | 4.96 | 5.00 | 4.93 | 4.99 | +1.42% | 11,902 |
| May 21, 2026 | 4.98 | 4.98 | 4.85 | 4.92 | -0.81% | 7,746 |
| May 20, 2026 | 4.95 | 4.98 | 4.95 | 4.96 | -0.40% | 1,204 |
| May 19, 2026 | 4.93 | 5.00 | 4.93 | 4.98 | -0.40% | 1,853 |
| May 18, 2026 | 5.01 | 5.01 | 4.92 | 5.00 | +0.00% | 4,582 |
| May 15, 2026 | 5.07 | 5.07 | 4.90 | 5.00 | +0.50% | 2,715 |
| May 14, 2026 | 5.00 | 5.05 | 4.86 | 4.97 | -0.50% | 18,632 |
| May 13, 2026 | 5.04 | 5.04 | 5.00 | 5.00 | +0.68% | 8,324 |
| May 12, 2026 | 4.98 | 5.05 | 4.91 | 4.97 | -0.67% | 11,225 |
| May 11, 2026 | 4.91 | 5.05 | 4.91 | 5.00 | +1.83% | 7,087 |
| May 8, 2026 | 4.89 | 4.93 | 4.83 | 4.91 | +1.24% | 4,725 |
| May 7, 2026 | 4.86 | 4.98 | 4.85 | 4.85 | -1.62% | 3,931 |
| May 6, 2026 | 4.99 | 4.99 | 4.80 | 4.93 | -3.07% | 12,036 |
| May 5, 2026 | 4.95 | 5.09 | 4.95 | 5.09 | +1.31% | 3,007 |
| May 4, 2026 | 5.02 | 5.09 | 4.95 | 5.02 | +0.20% | 7,453 |
| May 1, 2026 | 4.98 | 5.08 | 4.98 | 5.01 | -0.60% | 4,325 |
| Apr 30, 2026 | 5.11 | 5.13 | 5.04 | 5.04 | -2.51% | 7,438 |
| Apr 29, 2026 | 4.96 | 5.28 | 4.95 | 5.17 | +5.51% | 28,695 |
| Apr 28, 2026 | 4.96 | 4.96 | 4.85 | 4.90 | -0.20% | 4,877 |
| Apr 27, 2026 | 4.95 | 5.01 | 4.86 | 4.91 | -0.81% | 12,371 |
| Apr 24, 2026 | 5.04 | 5.04 | 4.91 | 4.95 | -1.88% | 3,872 |
| Apr 23, 2026 | 4.92 | 5.14 | 4.88 | 5.04 | +4.24% | 27,135 |
| Apr 22, 2026 | 5.05 | 5.05 | 4.78 | 4.84 | -3.59% | 32,644 |
| Apr 21, 2026 | 4.78 | 5.15 | 4.78 | 5.02 | +5.02% | 42,329 |
| Apr 20, 2026 | 4.83 | 4.90 | 4.76 | 4.78 | +1.49% | 14,473 |
| Apr 17, 2026 | 4.75 | 4.90 | 4.55 | 4.71 | -3.88% | 26,504 |
| Apr 16, 2026 | 4.95 | 5.02 | 4.90 | 4.90 | -2.00% | 15,917 |
| Apr 15, 2026 | 5.04 | 5.05 | 5.00 | 5.00 | +0.00% | 4,756 |
| Apr 14, 2026 | 5.11 | 5.18 | 5.00 | 5.00 | -2.72% | 13,078 |
| Apr 13, 2026 | 5.16 | 5.23 | 5.02 | 5.14 | -0.48% | 21,001 |
| Apr 10, 2026 | 4.97 | 5.22 | 4.92 | 5.17 | +2.58% | 18,945 |
| Apr 9, 2026 | 5.03 | 5.20 | 4.99 | 5.04 | +0.30% | 17,454 |
| Apr 8, 2026 | 4.68 | 5.15 | 4.64 | 5.02 | -6.52% | 49,512 |
| Apr 7, 2026 | 5.61 | 5.90 | 5.30 | 5.37 | -2.72% | 88,850 |
| Apr 6, 2026 | 5.65 | 5.90 | 5.51 | 5.52 | -1.78% | 75,669 |
| Apr 2, 2026 | 5.79 | 5.79 | 5.39 | 5.62 | +4.27% | 50,386 |
| Apr 1, 2026 | 5.33 | 5.48 | 5.33 | 5.39 | +1.51% | 9,983 |
| Mar 31, 2026 | 5.74 | 5.91 | 5.26 | 5.31 | -10.30% | 29,616 |
| Mar 30, 2026 | 5.68 | 5.96 | 5.66 | 5.92 | +2.96% | 29,181 |
| Mar 27, 2026 | 5.75 | 5.85 | 5.57 | 5.75 | +0.52% | 37,548 |
| Mar 26, 2026 | 5.21 | 5.81 | 5.17 | 5.72 | +11.72% | 63,720 |
| Mar 25, 2026 | 5.25 | 5.25 | 5.02 | 5.12 | -3.40% | 12,609 |
| Mar 24, 2026 | 5.21 | 5.30 | 5.16 | 5.30 | +2.71% | 20,896 |
| Mar 23, 2026 | 5.19 | 5.31 | 5.00 | 5.16 | -2.82% | 43,825 |
| Mar 20, 2026 | 5.09 | 5.43 | 5.09 | 5.31 | +3.31% | 56,619 |
| Mar 19, 2026 | 5.20 | 5.29 | 5.01 | 5.14 | -1.06% | 58,472 |
| Mar 18, 2026 | 5.18 | 5.31 | 5.01 | 5.20 | +2.67% | 79,956 |
| Mar 17, 2026 | 5.00 | 5.12 | 4.99 | 5.06 | +1.40% | 19,155 |
| Mar 16, 2026 | 5.08 | 5.21 | 4.80 | 4.99 | -2.35% | 42,263 |
| Mar 13, 2026 | 5.29 | 5.32 | 5.02 | 5.11 | -5.19% | 66,295 |
| Mar 12, 2026 | 5.15 | 5.48 | 5.15 | 5.39 | +7.80% | 115,778 |
| Mar 11, 2026 | 4.80 | 5.15 | 4.73 | 5.00 | +1.42% | 81,248 |
| Mar 10, 2026 | 5.14 | 5.14 | 4.60 | 4.93 | -4.46% | 169,719 |
| Mar 9, 2026 | 5.54 | 6.00 | 4.83 | 5.16 | -3.10% | 555,692 |
| Mar 6, 2026 | 6.20 | 6.49 | 5.08 | 5.33 | -5.75% | 292,952 |
| Mar 5, 2026 | 5.23 | 6.30 | 5.23 | 5.65 | +8.65% | 233,042 |
| Mar 4, 2026 | 5.75 | 5.75 | 4.85 | 5.20 | -10.96% | 154,198 |
| Mar 3, 2026 | 5.50 | 6.41 | 5.44 | 5.84 | +12.52% | 466,002 |
| Mar 2, 2026 | 5.62 | 5.83 | 4.86 | 5.19 | +1.57% | 374,477 |
| Feb 27, 2026 | 4.77 | 5.20 | 4.67 | 5.11 | +10.61% | 118,159 |
| Feb 26, 2026 | 4.56 | 4.75 | 4.52 | 4.62 | +2.44% | 40,112 |
| Feb 25, 2026 | 4.54 | 4.62 | 4.47 | 4.51 | +0.67% | 6,053 |
| Feb 24, 2026 | 4.62 | 4.62 | 4.46 | 4.48 | -0.44% | 8,154 |
| Feb 23, 2026 | 4.55 | 4.71 | 4.50 | 4.50 | +0.45% | 39,514 |
| Feb 20, 2026 | 4.69 | 4.84 | 4.43 | 4.48 | -8.76% | 95,286 |
| Feb 19, 2026 | 4.84 | 5.19 | 4.75 | 4.91 | +1.45% | 115,320 |
| Feb 18, 2026 | 4.55 | 4.99 | 4.54 | 4.84 | +9.50% | 79,579 |
| Feb 17, 2026 | 4.43 | 4.46 | 4.31 | 4.42 | +0.91% | 8,705 |
| Feb 13, 2026 | 4.32 | 4.53 | 4.30 | 4.38 | +2.34% | 93,438 |
| Feb 12, 2026 | 4.93 | 5.02 | 4.27 | 4.28 | -16.32% | 71,675 |
| Feb 11, 2026 | 4.81 | 5.21 | 4.75 | 5.12 | +8.83% | 49,956 |
| Feb 10, 2026 | 4.68 | 4.89 | 4.68 | 4.70 | -0.84% | 13,005 |
| Feb 9, 2026 | 4.71 | 4.85 | 4.63 | 4.74 | +0.64% | 17,310 |
| Feb 6, 2026 | 4.66 | 4.84 | 4.57 | 4.71 | +2.84% | 29,604 |
| Feb 5, 2026 | 4.60 | 4.75 | 4.52 | 4.58 | -2.35% | 16,290 |
| Feb 4, 2026 | 4.67 | 4.88 | 4.50 | 4.69 | -1.47% | 56,510 |
| Feb 3, 2026 | 4.57 | 4.81 | 4.44 | 4.76 | +5.78% | 69,248 |
| Feb 2, 2026 | 4.56 | 4.59 | 4.45 | 4.50 | -2.60% | 21,741 |
| Jan 30, 2026 | 4.62 | 4.79 | 4.61 | 4.62 | -3.55% | 8,598 |
| Jan 29, 2026 | 4.63 | 4.88 | 4.63 | 4.79 | +2.99% | 26,872 |
| Jan 28, 2026 | 4.62 | 4.69 | 4.36 | 4.65 | -2.90% | 67,482 |
| Jan 27, 2026 | 4.54 | 4.84 | 4.49 | 4.79 | +4.81% | 45,352 |
| Jan 26, 2026 | 4.63 | 4.63 | 4.48 | 4.57 | -0.87% | 18,062 |
| Jan 23, 2026 | 4.44 | 4.61 | 4.44 | 4.61 | +4.77% | 30,976 |
| Jan 22, 2026 | 4.30 | 4.40 | 4.21 | 4.40 | +0.00% | 32,962 |
| Jan 21, 2026 | 4.40 | 4.45 | 4.25 | 4.40 | +0.69% | 44,735 |
| Jan 20, 2026 | 4.39 | 4.48 | 4.29 | 4.37 | -1.35% | 17,928 |
| Jan 16, 2026 | 4.38 | 4.49 | 4.37 | 4.43 | +0.91% | 24,755 |
| Jan 15, 2026 | 4.26 | 4.45 | 4.17 | 4.39 | -0.23% | 34,280 |
| Jan 14, 2026 | 4.69 | 4.84 | 4.25 | 4.40 | -0.90% | 238,018 |
| Jan 13, 2026 | 4.58 | 4.86 | 4.37 | 4.44 | -1.33% | 106,070 |
| Jan 12, 2026 | 4.34 | 4.63 | 4.22 | 4.50 | +7.67% | 52,051 |
| Jan 9, 2026 | 4.24 | 4.31 | 4.17 | 4.18 | -2.35% | 12,353 |
| Jan 8, 2026 | 4.12 | 4.45 | 4.05 | 4.28 | +3.38% | 36,174 |
| Jan 7, 2026 | 4.19 | 4.20 | 4.12 | 4.14 | -2.20% | 9,285 |
| Jan 6, 2026 | 4.25 | 4.39 | 4.21 | 4.23 | -2.69% | 6,711 |
| Jan 5, 2026 | 4.14 | 4.42 | 4.14 | 4.35 | +4.82% | 47,182 |
| Jan 2, 2026 | 4.24 | 4.25 | 4.12 | 4.15 | +0.12% | 13,398 |
| Dec 31, 2025 | 4.20 | 4.31 | 4.11 | 4.14 | -2.93% | 6,003 |
| Dec 30, 2025 | 4.32 | 4.32 | 4.14 | 4.27 | +0.81% | 16,216 |
| Dec 29, 2025 | 4.39 | 4.44 | 4.14 | 4.24 | -2.85% | 41,063 |
| Dec 26, 2025 | 4.42 | 4.42 | 4.34 | 4.36 | -2.24% | 8,935 |
| Dec 24, 2025 | 4.41 | 4.48 | 4.35 | 4.46 | -0.89% | 5,170 |
| Dec 23, 2025 | 4.57 | 4.57 | 4.25 | 4.50 | -1.31% | 38,264 |
| Dec 22, 2025 | 4.33 | 4.67 | 4.33 | 4.56 | +5.56% | 54,989 |
| Dec 19, 2025 | 4.21 | 4.39 | 4.21 | 4.32 | +0.46% | 21,735 |
| Dec 18, 2025 | 4.74 | 4.74 | 4.30 | 4.30 | -13.83% | 52,694 |
| Dec 17, 2025 | 4.28 | 5.25 | 4.25 | 4.99 | +17.46% | 145,225 |
| Dec 16, 2025 | 4.25 | 4.50 | 4.22 | 4.25 | -2.56% | 9,075 |
| Dec 15, 2025 | 4.34 | 4.36 | 4.09 | 4.36 | +3.96% | 6,638 |
| Dec 12, 2025 | 4.19 | 4.19 | 4.19 | 4.19 | -2.14% | 524 |
| Dec 11, 2025 | 4.19 | 4.29 | 4.19 | 4.29 | +0.58% | 864 |
| Dec 10, 2025 | 4.20 | 4.43 | 4.20 | 4.26 | +0.73% | 3,047 |
| Dec 9, 2025 | 4.27 | 4.31 | 4.23 | 4.23 | -4.08% | 3,201 |
| Dec 8, 2025 | 4.45 | 4.45 | 4.26 | 4.41 | -0.90% | 4,273 |
| Dec 5, 2025 | 4.36 | 4.83 | 4.28 | 4.45 | +1.83% | 48,161 |
| Dec 4, 2025 | 4.31 | 4.45 | 4.19 | 4.37 | +1.63% | 11,863 |
| Dec 3, 2025 | 4.23 | 4.35 | 4.23 | 4.30 | -0.55% | 5,464 |
| Dec 2, 2025 | 4.32 | 4.32 | 4.29 | 4.32 | +0.09% | 861 |
| Dec 1, 2025 | 4.31 | 4.33 | 4.30 | 4.32 | +1.71% | 4,054 |
| Nov 28, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | +1.13% | 253 |
| Nov 26, 2025 | 4.26 | 4.26 | 4.20 | 4.20 | +0.96% | 1,770 |
| Nov 25, 2025 | 4.21 | 4.21 | 4.11 | 4.16 | +0.48% | 6,786 |
| Nov 24, 2025 | 4.21 | 4.22 | 4.14 | 4.14 | -1.43% | 6,439 |
| Nov 21, 2025 | 4.26 | 4.28 | 4.20 | 4.20 | -1.41% | 3,404 |
| Nov 20, 2025 | 4.30 | 4.30 | 4.25 | 4.26 | -0.70% | 3,269 |
| Nov 19, 2025 | 4.34 | 4.34 | 4.25 | 4.29 | -0.23% | 4,115 |
| Nov 18, 2025 | 4.35 | 4.36 | 4.30 | 4.30 | -1.15% | 12,509 |
| Nov 17, 2025 | 4.41 | 4.42 | 4.35 | 4.35 | -2.03% | 4,163 |
| Nov 14, 2025 | 4.41 | 4.45 | 4.41 | 4.44 | +2.78% | 4,357 |
| Nov 13, 2025 | 4.39 | 4.47 | 4.31 | 4.32 | -2.89% | 2,983 |
| Nov 12, 2025 | 4.36 | 4.53 | 4.30 | 4.45 | +1.10% | 13,739 |
| Nov 11, 2025 | 4.69 | 4.69 | 4.40 | 4.40 | -2.22% | 17,493 |
| Nov 10, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | +1.35% | 1,571 |
| Nov 7, 2025 | 4.41 | 4.48 | 4.41 | 4.44 | +0.68% | 2,313 |
| Nov 6, 2025 | 4.58 | 4.58 | 4.30 | 4.41 | -0.68% | 6,145 |
| Nov 5, 2025 | 4.46 | 4.60 | 4.44 | 4.44 | -3.27% | 11,336 |
| Nov 4, 2025 | 4.44 | 4.70 | 4.35 | 4.59 | -1.29% | 7,551 |
| Nov 3, 2025 | 4.65 | 4.67 | 4.40 | 4.65 | -0.85% | 5,425 |
Daily open, high, low, close and volume for Marine Petroleum Trust (MARPS). Showing 244 trading days. Unadjusted prices.