Daily trading records

Marine Petroleum Trust Historical Stock Prices by Trading Day

Marine Petroleum Trust daily open, high, low, close, volume and prior-session p…

Direct answer

Review 60 recent trading days for Marine Petroleum Trust.

The verified trading-day record runs from June 4, 2026 through August 28, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free Marine Petroleum Trust email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review Marine Petroleum Trust's price trend and period performance.

The chart connects verified session closes from June 3, 2026 through August 28, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-10.56%

From the August 21, 2026 close of $4.875 to $4.36 on August 28, 2026.

20-session performance

-8.02%

From the July 31, 2026 close of $4.74 to $4.36 on August 28, 2026.

60-session performance

-10.29%

From the June 3, 2026 close of $4.86 to $4.36 on August 28, 2026.

Marine Petroleum Trust Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$4.5274$4.60$4.36$4.364,017-$0.18 (-3.96%)
$4.82$4.82$4.33$4.5426,058-$0.38 (-7.72%)
$4.925$4.925$4.92$4.926,019+$0.02 (+0.41%)
$4.90$4.90$4.90$4.90387+$0.0168 (+0.34%)
$4.78$4.8832$4.78$4.8832778+$0.0082 (+0.17%)
$4.88$4.88$4.75$4.8751,978+$0.025 (+0.52%)
$4.77$4.85$4.77$4.853,093+$0.08 (+1.68%)
$4.7849$4.7849$4.77$4.77833+$0.02 (+0.42%)
$4.79$4.79$4.735$4.752,839-$0.0353 (-0.74%)
$4.8889$4.8889$4.7853$4.7853787+$0.0753 (+1.60%)
$4.70$4.76$4.6857$4.714,668-$0.04 (-0.84%)
$4.80$4.83$4.6816$4.752,052-$0.1339 (-2.74%)
$4.875$4.8839$4.875$4.8839630+$0.0389 (+0.80%)
$4.88$4.88$4.845$4.845543+$0.0149 (+0.31%)
$4.8301$4.8301$4.8301$4.8301857+$0.0201 (+0.42%)
$4.88$4.92$4.80$4.818,002-$0.0557 (-1.14%)
$4.94$4.94$4.8657$4.8657446+$0.0557 (+1.16%)
$4.90$4.90$4.805$4.813,457+$0.025 (+0.52%)
$4.79$4.8207$4.69$4.7853,217+$0.035 (+0.74%)
$4.765$4.765$4.70$4.755,072+$0.01 (+0.21%)
$4.89$4.89$4.74$4.743,746-$0.04 (-0.84%)
$4.815$4.815$4.78$4.78615+$0.0088 (+0.18%)
$4.6796$4.82$4.6601$4.77127,536+$0.1812 (+3.95%)
$4.59$4.7999$4.59$4.592,202-$0.13 (-2.75%)
$4.5041$4.75$4.5041$4.722,987-$0.02 (-0.42%)
$5.04$5.04$4.69$4.746,574-$0.245 (-4.91%)
$5.162$5.162$4.87$4.98514,013-$0.055 (-1.09%)
$5.04$5.04$5.00$5.043,253-$0.04 (-0.79%)
$5.09$5.10$5.06$5.082,757+$0.12 (+2.42%)
$5.00$5.01$4.96$4.965,463-$0.0378 (-0.76%)
$4.875$5.03$4.8699$4.997815,714+$0.0277 (+0.56%)
$4.82$4.9701$4.82$4.97012,749+$0.0301 (+0.61%)
$4.82$5.06$4.82$4.9419,956+$0.08 (+1.65%)
$4.8303$4.98$4.815$4.8615,982-$0.03 (-0.61%)
$4.79$4.94$4.6705$4.8941,929+$0.11 (+2.30%)
$4.66$4.785$4.66$4.789,549+$0.045 (+0.95%)
$4.71$4.735$4.71$4.7358,633-$0.045 (-0.94%)
$4.83$4.88$4.7001$4.7821,629+$0.0699 (+1.48%)
$4.63$4.81$4.63$4.710156,581-$0.0041 (-0.09%)
$4.58$4.7142$4.58$4.714213,062+$0.0942 (+2.04%)
$4.64$4.64$4.565$4.627,977+$0.1704 (+3.83%)
$4.45$4.6834$4.44$4.44964,276-$0.0704 (-1.56%)
$4.59$4.60$4.46$4.526,409-$0.08 (-1.74%)
$4.48$4.60$4.3518$4.6017,043+$0.12 (+2.68%)
$4.4389$4.48$4.43$4.4810,155+$0.17 (+3.94%)
$4.33$4.40$4.31$4.313,165-$0.07 (-1.60%)
$4.41$4.445$4.3001$4.3810,240-$0.17 (-3.74%)
$4.5918$4.5918$4.5425$4.554,657-$0.01 (-0.22%)
$4.21$4.56$4.21$4.5610,932+$0.30 (+7.04%)
$4.34$4.34$4.26$4.2611,479-$0.075 (-1.73%)
$4.36$4.3744$4.335$4.3358,152+$0.045 (+1.05%)
$4.385$4.40$4.27$4.294,279-$0.03 (-0.69%)
$4.58$4.58$4.30$4.3213,080-$0.315 (-6.80%)
$4.60$4.67$4.588$4.6354,965-$0.055 (-1.17%)
$4.75$4.7513$4.46$4.6939,252-$0.06 (-1.26%)
$4.70$4.80$4.5933$4.75111,427+$0.05 (+1.06%)
$4.60$4.71$4.60$4.703,765+$0.08 (+1.73%)
$4.54$4.74$4.54$4.625,238+$0.08 (+1.76%)
$4.90$4.90$4.54$4.5416,889-$0.27 (-5.61%)
$4.86$4.91$4.795$4.819,233-$0.05 (-1.03%)

Verified data

Trading days shown
60
Coverage start
June 4, 2026
Coverage end
August 28, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the Marine Petroleum Trust company profile.Review Marine Petroleum Trust valuation and profitability metrics.

Read the frequently asked questions.

What is Marine Petroleum Trust's latest verified closing price?

Marine Petroleum Trust closed at $4.36 on August 28, 2026.

What period does Marine Petroleum Trust's price history cover?

The page shows 60 verified sessions from June 4, 2026 through August 28, 2026.

What data is included in Marine Petroleum Trust's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does Marine Petroleum Trust's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for Marine Petroleum Trust's daily prices?

Daily aggregate prices are provided by Polygon.