USD
Datos históricos de Marine Products Corporation
Marine Products Corporation · MPX
$8.18
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:41:47 UTC
- Variación en el periodo
- −0.97%
- Máximo
- US$10.08
- 23 de diciembre de 2025
- Mínimo
- US$6.83
- 9 de marzo de 2026
- Volumen medio diario
- 0.04 M
Del 10 de octubre de 2025 al 14 de mayo de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 14 may 2026 | 8.21 | 8.33 | 8.09 | 8.18 | −0.61% | 271,430.585 |
| 13 may 2026 | 8.16 | 8.27 | 8.14 | 8.23 | +0.73% | 123,243.31 |
| 12 may 2026 | 8.48 | 8.48 | 8.17 | 8.17 | −3.77% | 89,699.034 |
| 11 may 2026 | 8.71 | 8.71 | 8.42 | 8.49 | −3.08% | 25,990.613 |
| 8 may 2026 | 8.25 | 8.99 | 8.25 | 8.76 | +3.55% | 40,533.552 |
| 7 may 2026 | 8.15 | 8.64 | 8.15 | 8.46 | +4.19% | 105,429.405 |
| 6 may 2026 | 8.03 | 8.22 | 8.02 | 8.12 | +1.12% | 48,815.494 |
| 5 may 2026 | 7.79 | 8.05 | 7.79 | 8.03 | +3.61% | 22,774.655 |
| 4 may 2026 | 7.91 | 7.95 | 7.71 | 7.75 | −2.76% | 31,435.414 |
| 1 may 2026 | 7.98 | 7.98 | 7.89 | 7.97 | +0.63% | 10,636.941 |
| 30 abr 2026 | 7.81 | 7.93 | 7.78 | 7.92 | +1.28% | 22,512.564 |
| 29 abr 2026 | 7.87 | 7.94 | 7.75 | 7.82 | −1.39% | 28,686.067 |
| 28 abr 2026 | 7.89 | 7.97 | 7.86 | 7.93 | +0.25% | 17,165.244 |
| 27 abr 2026 | 7.93 | 8.03 | 7.91 | 7.91 | −1.00% | 41,261.299 |
| 24 abr 2026 | 8.01 | 8.02 | 7.87 | 7.99 | −0.99% | 18,855.97 |
| 23 abr 2026 | 7.85 | 8.07 | 7.85 | 8.07 | +2.15% | 52,650.087 |
| 22 abr 2026 | 7.98 | 8.07 | 7.86 | 7.90 | −1.25% | 16,439.01 |
| 21 abr 2026 | 8.00 | 8.10 | 7.93 | 8.00 | +0.25% | 26,757.638 |
| 20 abr 2026 | 7.91 | 8.01 | 7.90 | 7.98 | +0.50% | 13,441.255 |
| 17 abr 2026 | 7.73 | 8.05 | 7.67 | 7.94 | +4.06% | 40,698.015 |
| 16 abr 2026 | 7.55 | 7.70 | 7.55 | 7.63 | +0.39% | 24,083.147 |
| 15 abr 2026 | 7.62 | 7.65 | 7.53 | 7.60 | −0.91% | 20,359.254 |
| 14 abr 2026 | 7.57 | 7.71 | 7.54 | 7.67 | +1.32% | 33,962.647 |
| 13 abr 2026 | 7.43 | 7.61 | 7.41 | 7.57 | +1.47% | 17,178.435 |
| 10 abr 2026 | 7.47 | 7.52 | 7.45 | 7.46 | −0.53% | 20,366.078 |
| 9 abr 2026 | 7.35 | 7.57 | 7.35 | 7.50 | +1.08% | 12,267.177 |
| 8 abr 2026 | 7.32 | 7.45 | 7.31 | 7.42 | +3.49% | 22,489.647 |
| 7 abr 2026 | 7.19 | 7.20 | 7.12 | 7.17 | 0.00% | 31,925.643 |
| 6 abr 2026 | 7.11 | 7.24 | 7.11 | 7.17 | −0.14% | 26,316.647 |
| 2 abr 2026 | 7.14 | 7.25 | 7.06 | 7.18 | −0.42% | 49,717.18 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.