NasdaqCM - Delayed Quote
USD
Marine Petroleum Trust (MARPS)
4.4000
-0.0301
(-0.68%)
At close: November 2 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
4.3800
4.4000
4.3800
4.4000
4.4000
6,400
Oct 30, 2026
4.3200
4.4500
4.2300
4.4500
4.4500
7,300
Oct 29, 2026
4.4100
4.5200
4.2800
4.3000
4.3000
15,400
Oct 28, 2026
4.1200
4.2500
4.0700
4.2500
4.2500
6,400
Oct 27, 2026
4.1900
4.3200
4.1500
4.1500
4.1500
1,200
Oct 26, 2026
4.2700
4.3200
4.0900
4.3000
4.3000
10,700
Oct 23, 2026
4.3200
4.3800
4.2700
4.2700
4.2700
2,400
Oct 22, 2026
4.3500
4.3500
4.3500
4.3500
4.3500
-
Oct 21, 2026
4.2500
4.3600
4.2000
4.3500
4.3500
7,400
Oct 20, 2026
4.3400
4.3400
4.2500
4.3000
4.3000
2,100
Oct 19, 2026
4.3900
4.4300
4.3400
4.4000
4.4000
2,000
Oct 16, 2026
4.3100
4.3600
4.3100
4.3600
4.3600
3,700
Oct 15, 2026
4.4900
4.4900
4.4200
4.4300
4.4300
3,000
Oct 14, 2026
4.3800
4.5500
4.3100
4.5000
4.5000
10,000
Oct 13, 2026
4.2400
4.3600
4.2400
4.3500
4.3500
4,900
Oct 12, 2026
4.1900
4.3300
4.1800
4.3300
4.3300
1,300
Oct 9, 2026
4.1900
4.1900
4.1900
4.1900
4.1900
600
Oct 8, 2026
4.2600
4.2700
4.2600
4.2700
4.2700
1,000
Oct 7, 2026
4.3000
4.3300
4.2800
4.2800
4.2800
1,600
Oct 6, 2026
4.3200
4.3200
4.1500
4.2500
4.2500
4,600
Oct 5, 2026
4.1500
4.2300
4.1500
4.1500
4.1500
7,900
Oct 2, 2026
4.0700
4.0700
4.0400
4.0700
4.0700
7,200
Oct 1, 2026
4.2000
4.2000
4.1400
4.2000
4.2000
6,600
Sep 30, 2026
4.3200
4.3500
4.2400
4.2400
4.2400
5,600
Sep 29, 2026
4.3100
4.5500
4.2600
4.3800
4.3800
23,000
Sep 28, 2026
4.5200
4.6200
4.4000
4.5200
4.5200
5,800
Sep 25, 2026
4.3000
4.3000
4.2600
4.2600
4.2600
4,800
Sep 24, 2026
4.3700
4.3700
4.3700
4.3700
4.3700
-
Sep 23, 2026
4.3900
4.4000
4.3700
4.3700
4.3700
6,000
Sep 22, 2026
4.4500
4.4500
4.4500
4.4500
4.4500
1,800
Sep 21, 2026
4.5400
4.5500
4.5000
4.5000
4.5000
1,900
Sep 18, 2026
4.5000
4.7000
4.5000
4.7000
4.7000
2,600
Sep 17, 2026
4.4500
4.4500
4.4500
4.4500
4.4500
300
Sep 16, 2026
4.5100
4.5100
4.5100
4.5100
4.5100
-
Sep 15, 2026
4.5100
4.5100
4.5100
4.5100
4.5100
800
Sep 14, 2026
4.5900
4.5900
4.5900
4.5900
4.5900
-
Sep 11, 2026
4.5200
4.6000
4.5200
4.5900
4.5900
1,900
Sep 10, 2026
4.7300
4.7300
4.6000
4.6000
4.6000
1,800
Sep 9, 2026
4.3600
4.6700
4.3200
4.5500
4.5500
11,900
Sep 8, 2026
4.2900
4.4300
4.2800
4.3400
4.3400
2,000
Sep 4, 2026
4.3500
4.4500
4.2700
4.4300
4.4300
4,800
Sep 3, 2026
4.4400
4.4400
4.3700
4.4400
4.4400
7,600
Sep 2, 2026
4.7500
4.7500
4.4500
4.4500
4.4500
20,600
Sep 1, 2026
4.6600
4.6600
4.2500
4.4000
4.4000
11,600
Aug 31, 2026
0.095
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 31, 2026
4.4600
4.6000
4.4400
4.6000
4.6000
3,100
Aug 28, 2026
4.5300
4.6000
4.3600
4.3600
4.2650
4,000
Aug 27, 2026
4.8200
4.8200
4.3300
4.5400
4.4411
25,600
Aug 26, 2026
4.9300
4.9300
4.9200
4.9200
4.8128
6,000
Aug 25, 2026
4.9000
4.9000
4.9000
4.9000
4.7932
400
Aug 24, 2026
4.7800
4.8800
4.7800
4.8800
4.7737
800
Aug 21, 2026
4.8800
4.8800
4.7500
4.8800
4.7737
2,000
Aug 20, 2026
4.7700
4.8500
4.7700
4.8500
4.7443
3,100
Aug 19, 2026
4.7800
4.7800
4.7700
4.7700
4.6661
800
Aug 18, 2026
4.7900
4.7900
4.7400
4.7500
4.6465
2,600
Aug 17, 2026
4.8900
4.8900
4.7900
4.7900
4.6856
800
Aug 14, 2026
4.7000
4.7600
4.6900
4.7100
4.6074
4,700
Aug 13, 2026
4.8000
4.8300
4.6800
4.7500
4.6465
2,100
Aug 12, 2026
4.8800
4.8800
4.8800
4.8800
4.7737
600
Aug 11, 2026
4.8800
4.8800
4.8500
4.8500
4.7443
500
Aug 10, 2026
4.8300
4.8300
4.8300
4.8300
4.7248
900
Aug 7, 2026
4.8800
4.9200
4.8000
4.8100
4.7052
8,000
Aug 6, 2026
4.9400
4.9400
4.8700
4.8700
4.7639
400
Aug 5, 2026
4.9000
4.9000
4.8100
4.8100
4.7052
3,500
Aug 4, 2026
4.7900
4.8200
4.6900
4.7900
4.6856
3,200
Aug 3, 2026
4.7700
4.7700
4.7000
4.7500
4.6465
5,100
Jul 31, 2026
4.8900
4.8900
4.7400
4.7400
4.6367
3,700
Jul 30, 2026
4.8200
4.8200
4.7800
4.7800
4.6758
600
Jul 29, 2026
4.6800
4.8200
4.6600
4.7700
4.6661
7,500
Jul 28, 2026
4.5900
4.8000
4.5900
4.5900
4.4900
2,200
Jul 27, 2026
4.5000
4.7500
4.5000
4.7200
4.6172
3,000
Jul 24, 2026
5.0400
5.0400
4.6900
4.7400
4.6367
6,600
Jul 23, 2026
5.1600
5.1600
4.8700
4.9900
4.8813
14,000
Jul 22, 2026
5.0400
5.0400
5.0000
5.0400
4.9302
3,300
Jul 21, 2026
5.0900
5.1000
5.0600
5.0800
4.9693
2,800
Jul 20, 2026
5.0000
5.0100
4.9600
4.9600
4.8519
5,500
Jul 17, 2026
4.8800
5.0300
4.8700
5.0000
4.8911
15,700
Jul 16, 2026
4.8200
4.9700
4.8200
4.9700
4.8617
2,700
Jul 15, 2026
4.8200
5.0600
4.8200
4.9400
4.8324
20,000
Jul 14, 2026
4.8300
4.9800
4.8200
4.8600
4.7541
16,000
Jul 13, 2026
4.7900
4.9400
4.6700
4.8900
4.7835
41,900
Jul 10, 2026
4.6600
4.7900
4.6600
4.7800
4.6758
9,500
Jul 9, 2026
4.7100
4.7400
4.7100
4.7400
4.6367
8,600
Jul 8, 2026
4.8300
4.8800
4.7000
4.7800
4.6758
21,600
Jul 7, 2026
4.6300
4.8100
4.6300
4.7100
4.6074
56,600
Jul 6, 2026
4.5800
4.7100
4.5800
4.7100
4.6074
13,100
Jul 2, 2026
4.6400
4.6400
4.5700
4.6200
4.5193
8,000
Jul 1, 2026
4.4500
4.6800
4.4400
4.4500
4.3530
4,300
Jun 30, 2026
4.5900
4.6000
4.4600
4.5200
4.4215
6,400
Jun 29, 2026
4.4800
4.6000
4.3500
4.6000
4.4998
17,000
Jun 26, 2026
4.4400
4.4800
4.4300
4.4800
4.3824
10,200
Jun 25, 2026
4.3300
4.4000
4.3100
4.3100
4.2161
3,200
Jun 24, 2026
4.4100
4.4500
4.3000
4.3800
4.2846
10,200
Jun 23, 2026
4.5900
4.5900
4.5400
4.5500
4.4509
4,700
Jun 22, 2026
4.2100
4.5600
4.2100
4.5600
4.4606
10,900
Jun 18, 2026
4.3400
4.3400
4.2600
4.2600
4.1672
11,500
Jun 17, 2026
4.3600
4.3700
4.3400
4.3400
4.2454
8,200
Jun 16, 2026
4.3900
4.4000
4.2700
4.2900
4.1965
4,300
Jun 15, 2026
4.5800
4.5800
4.3000
4.3200
4.2259
13,100
Jun 12, 2026
4.6000
4.6700
4.5900
4.6400
4.5389
5,000
Jun 11, 2026
4.7500
4.7500
4.4600
4.6900
4.5878
39,300
Jun 10, 2026
4.7000
4.8000
4.5900
4.7500
4.6465
111,400
Jun 9, 2026
4.6000
4.7100
4.6000
4.7000
4.5976
3,800
Jun 8, 2026
4.5400
4.7400
4.5400
4.6200
4.5193
5,200
Jun 5, 2026
4.9000
4.9000
4.5400
4.5400
4.4411
16,900
Jun 4, 2026
4.8600
4.9100
4.8000
4.8100
4.7052
9,200
Jun 3, 2026
4.9000
4.9000
4.8600
4.8600
4.7541
1,700
Jun 2, 2026
4.9600
4.9700
4.9000
4.9200
4.8128
5,600
Jun 1, 2026
4.9100
5.0800
4.8700
4.9700
4.8617
13,000
May 29, 2026
0.096
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
4.9400
5.0100
4.7900
4.8500
4.7443
20,100
May 28, 2026
5.0500
5.1700
4.9800
5.1400
4.9341
17,500
May 27, 2026
4.9700
5.0100
4.9100
4.9800
4.7805
13,400
May 26, 2026
4.8800
5.0000
4.8300
4.9800
4.7805
20,900
May 22, 2026
4.9600
5.0000
4.9300
4.9900
4.7901
9,400
May 21, 2026
4.9800
4.9800
4.8500
4.9200
4.7229
7,700
May 20, 2026
4.9500
4.9800
4.9500
4.9600
4.7613
900
May 19, 2026
4.9300
5.0000
4.9300
4.9800
4.7805
1,900
May 18, 2026
5.0100
5.0100
4.9200
5.0000
4.7997
4,600
May 15, 2026
5.0700
5.0700
4.9000
5.0000
4.7997
2,700
May 14, 2026
5.0000
5.0500
4.8600
4.9800
4.7805
18,600
May 13, 2026
5.0400
5.0400
5.0000
5.0000
4.7997
8,300
May 12, 2026
4.9800
5.0500
4.9100
4.9700
4.7709
11,200
May 11, 2026
4.9100
5.0500
4.9100
5.0000
4.7997
7,100
May 8, 2026
4.8900
4.9300
4.8300
4.9100
4.7133
4,700
May 7, 2026
4.8600
4.9800
4.8500
4.8500
4.6557
3,900
May 6, 2026
4.9900
4.9900
4.8000
4.9300
4.7325
12,000
May 5, 2026
4.9500
5.0900
4.9500
5.0900
4.8861
3,000
May 4, 2026
5.0200
5.0900
4.9500
5.0200
4.8189
7,500
May 1, 2026
4.9800
5.0800
4.9800
5.0100
4.8093
4,300
Apr 30, 2026
5.1100
5.1300
5.0400
5.0400
4.8381
7,400
Apr 29, 2026
4.9600
5.2800
4.9500
5.1700
4.9629
28,700
Apr 28, 2026
4.9600
4.9600
4.8500
4.9000
4.7037
4,900
Apr 27, 2026
4.9500
5.0100
4.8600
4.9100
4.7133
12,400
Apr 24, 2026
5.0400
5.0400
4.9100
4.9500
4.7517
3,900
Apr 23, 2026
4.9200
5.1400
4.8800
5.0500
4.8477
27,100
Apr 22, 2026
5.0600
5.0600
4.7800
4.8400
4.6461
32,600
Apr 21, 2026
4.7800
5.1500
4.7800
5.0200
4.8189
42,300
Apr 20, 2026
4.8300
4.9000
4.7600
4.7800
4.5885
14,500
Apr 17, 2026
4.7500
4.9000
4.5500
4.7100
4.5213
26,500
Apr 16, 2026
4.9500
5.0200
4.9000
4.9000
4.7037
15,900
Apr 15, 2026
5.0500
5.0500
5.0000
5.0000
4.7997
4,700
Apr 14, 2026
5.1100
5.1800
5.0000
5.0000
4.7997
13,100
Apr 13, 2026
5.1600
5.2300
5.0200
5.1400
4.9341
21,000
Apr 10, 2026
4.9700
5.2200
4.9200
5.1700
4.9629
18,900
Apr 9, 2026
5.0300
5.2000
4.9900
5.0400
4.8381
17,500
Apr 8, 2026
4.6800
5.1500
4.6400
5.0200
4.8189
49,500
Apr 7, 2026
5.6100
5.9000
5.3000
5.3700
5.1549
88,800
Apr 6, 2026
5.6500
5.9000
5.5100
5.5200
5.2989
75,700
Apr 2, 2026
5.7900
5.7900
5.3900
5.6200
5.3949
50,200
Apr 1, 2026
5.3300
5.4800
5.3300
5.3900
5.1741
10,000
Mar 31, 2026
5.7400
5.9100
5.2600
5.3100
5.0973
29,600
Mar 30, 2026
5.6800
5.9600
5.6600
5.9200
5.6829
29,100
Mar 27, 2026
5.7500
5.8500
5.5700
5.7500
5.5197
37,500
Mar 26, 2026
5.2100
5.8100
5.1700
5.7200
5.4909
63,700
Mar 25, 2026
5.2500
5.2500
5.0200
5.1200
4.9149
12,600
Mar 24, 2026
5.2100
5.3000
5.1600
5.3000
5.0877
20,900
Mar 23, 2026
5.1900
5.3100
5.0000
5.1600
4.9533
43,700
Mar 20, 2026
5.0900
5.4300
5.0900
5.3100
5.0973
56,600
Mar 19, 2026
5.2000
5.2900
5.0100
5.1400
4.9341
58,500
Mar 18, 2026
5.1800
5.3100
5.0100
5.2000
4.9917
79,900
Mar 17, 2026
5.0000
5.1200
4.9900
5.0600
4.8573
19,200
Mar 16, 2026
5.0800
5.2100
4.8000
4.9900
4.7901
42,300
Mar 13, 2026
5.2900
5.3200
5.0200
5.1100
4.9053
66,300
Mar 12, 2026
5.1500
5.4800
5.1500
5.3900
5.1741
115,800
Mar 11, 2026
4.8000
5.1500
4.7300
5.0000
4.7997
81,200
Mar 10, 2026
5.1400
5.1400
4.6000
4.9300
4.7325
169,700
Mar 9, 2026
5.5400
6.0000
4.8300
5.1600
4.9533
555,700
Mar 6, 2026
6.2000
6.4900
5.0800
5.3300
5.1165
293,000
Mar 5, 2026
5.2300
6.3000
5.2300
5.6500
5.4237
226,400
Mar 4, 2026
5.7500
5.7500
4.8500
5.2000
4.9917
153,900
Mar 3, 2026
5.5000
6.4100
5.4400
5.8400
5.6061
466,000
Mar 2, 2026
5.6200
5.8300
4.8600
5.1900
4.9821
374,500
Feb 27, 2026
0.102
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
4.7700
5.2000
4.6700
5.1100
4.9053
118,000
Feb 26, 2026
4.5600
4.7500
4.5200
4.6200
4.3370
40,100
Feb 25, 2026
4.5500
4.6200
4.4700
4.5100
4.2338
6,100
Feb 24, 2026
4.6200
4.6200
4.4600
4.4800
4.2056
8,200
Feb 23, 2026
4.5500
4.7100
4.5000
4.5000
4.2244
39,500
Feb 20, 2026
4.6900
4.8500
4.4300
4.4800
4.2056
95,200
Feb 19, 2026
4.8400
5.1900
4.7500
4.9100
4.6092
115,300
Feb 18, 2026
4.5600
4.9900
4.5400
4.8400
4.5435
79,600
Feb 17, 2026
4.4300
4.4600
4.3100
4.4200
4.1493
8,700
Feb 13, 2026
4.3200
4.5300
4.3000
4.3800
4.1117
93,400
Feb 12, 2026
4.9400
5.0200
4.2700
4.2800
4.0178
71,700
Feb 11, 2026
4.8100
5.2100
4.7500
5.1200
4.8064
50,000
Feb 10, 2026
4.6800
4.8900
4.6800
4.7000
4.4121
13,000
Feb 9, 2026
4.7100
4.8500
4.6300
4.7400
4.4497
17,300
Feb 6, 2026
4.6600
4.8400
4.5700
4.7100
4.4215
29,600
Feb 5, 2026
4.6000
4.7500
4.5200
4.5800
4.2995
16,300
Feb 4, 2026
4.6700
4.8800
4.5000
4.6900
4.4027
56,500
Feb 3, 2026
4.5700
4.8100
4.4400
4.7600
4.4684
69,200
Feb 2, 2026
4.5600
4.6000
4.4500
4.5000
4.2244
21,700
Jan 30, 2026
4.6200
4.7900
4.6100
4.6200
4.3370
8,400
Jan 29, 2026
4.6400
4.8800
4.6400
4.7900
4.4966
26,900
Jan 28, 2026
4.6200
4.6900
4.3600
4.6500
4.3652
67,500
Jan 27, 2026
4.5400
4.8400
4.4900
4.7900
4.4966
45,000
Jan 26, 2026
4.6400
4.6400
4.4800
4.5700
4.2901
18,100
Jan 23, 2026
4.4400
4.6100
4.4400
4.6100
4.3276
30,700
Jan 22, 2026
4.3000
4.4000
4.2100
4.4000
4.1305
32,900
Jan 21, 2026
4.4000
4.4500
4.2500
4.4000
4.1305
44,700
Jan 20, 2026
4.3900
4.4800
4.2900
4.3700
4.1023
17,900
Jan 16, 2026
4.3800
4.4900
4.3700
4.4300
4.1587
24,800
Jan 15, 2026
4.2600
4.4500
4.1700
4.3900
4.1211
34,100
Jan 14, 2026
4.6900
4.8400
4.2500
4.4000
4.1305
238,000
Jan 13, 2026
4.5800
4.8600
4.3700
4.4400
4.1680
106,100
Jan 12, 2026
4.3400
4.6300
4.2200
4.5000
4.2244
52,000
Jan 9, 2026
4.2400
4.3100
4.1700
4.1800
3.9240
12,400
Jan 8, 2026
4.1200
4.4500
4.0500
4.2800
4.0178
36,100
Jan 7, 2026
4.1900
4.2000
4.1200
4.1400
3.8864
9,300
Jan 6, 2026
4.2500
4.3900
4.2100
4.2300
3.9709
6,700
Jan 5, 2026
4.1400
4.4200
4.1400
4.3500
4.0836
47,200
Jan 2, 2026
4.2400
4.2600
4.1200
4.1500
3.8958
13,400
Dec 31, 2025
4.2000
4.3100
4.1100
4.1500
3.8958
6,000
Dec 30, 2025
4.3200
4.3200
4.1400
4.2700
4.0085
16,200
Dec 29, 2025
4.3900
4.4400
4.1400
4.2400
3.9803
41,100
Dec 26, 2025
4.4200
4.4200
4.3500
4.3600
4.0929
8,900
Dec 24, 2025
4.4100
4.4800
4.3500
4.4600
4.1868
5,200
Dec 23, 2025
4.5700
4.5700
4.2500
4.5000
4.2244
38,300
Dec 22, 2025
4.3300
4.6800
4.3300
4.5600
4.2807
54,900
Dec 19, 2025
4.2100
4.3900
4.2100
4.3200
4.0554
21,400
Dec 18, 2025
4.7400
4.7400
4.3000
4.3000
4.0366
52,700
Dec 17, 2025
4.2800
5.2500
4.2500
4.9900
4.6843
145,200
Dec 16, 2025
4.2500
4.5000
4.2200
4.2500
3.9897
9,100
Dec 15, 2025
4.3400
4.3600
4.0900
4.3600
4.0929
6,600
Dec 12, 2025
4.1900
4.1900
4.1900
4.1900
3.9334
200
Dec 11, 2025
4.1900
4.2900
4.1900
4.2900
4.0272
900
Dec 10, 2025
4.2000
4.4300
4.2000
4.2600
3.9991
3,000
Dec 9, 2025
4.2700
4.3100
4.2300
4.2300
3.9709
3,200
Dec 8, 2025
4.4500
4.4500
4.2600
4.4100
4.1399
4,300
Dec 5, 2025
4.3600
4.8300
4.2800
4.4500
4.1774
48,200
Dec 4, 2025
4.3100
4.4500
4.1900
4.3700
4.1023
11,800
Dec 3, 2025
4.2300
4.3500
4.2300
4.3000
4.0366
5,500
Dec 2, 2025
4.3200
4.3200
4.2900
4.3200
4.0554
900
Dec 1, 2025
4.3100
4.3300
4.3000
4.3200
4.0554
4,100
Nov 28, 2025
0.049
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
4.2500
4.2500
4.2500
4.2500
3.9897
300
Nov 26, 2025
4.2600
4.2600
4.2000
4.2000
3.8967
1,800
Nov 25, 2025
4.2100
4.2100
4.1100
4.1600
3.8596
6,800
Nov 24, 2025
4.2100
4.2200
4.1400
4.1400
3.8411
6,400
Nov 21, 2025
4.2700
4.2800
4.2000
4.2000
3.8967
3,400
Nov 20, 2025
4.3000
4.3000
4.2500
4.2600
3.9524
3,300
Nov 19, 2025
4.3400
4.3400
4.2500
4.2900
3.9802
4,100
Nov 18, 2025
4.3500
4.3600
4.3000
4.3000
3.9895
12,500
Nov 17, 2025
4.4100
4.4200
4.3500
4.3500
4.0359
4,200
Nov 14, 2025
4.4100
4.4500
4.4100
4.4400
4.1194
4,400
Nov 13, 2025
4.3900
4.4700
4.3100
4.3200
4.0081
3,000
Nov 12, 2025
4.3600
4.5300
4.3000
4.4500
4.1287
13,700
Nov 11, 2025
4.6900
4.6900
4.4000
4.4000
4.0823
17,500
Nov 10, 2025
4.5000
4.5000
4.5000
4.5000
4.1751
1,600
Nov 7, 2025
4.4100
4.4800
4.4100
4.4400
4.1194
2,300
Nov 6, 2025
4.5800
4.5800
4.3000
4.4100
4.0916
6,100
Nov 5, 2025
4.4600
4.6000
4.4400
4.4400
4.1194
11,300
Nov 4, 2025
4.4400
4.7000
4.3500
4.5900
4.2586
7,600
Nov 3, 2025
4.6500
4.6800
4.4000
4.6500
4.3142
5,400
