MARB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	20.69	20.75	20.63	20.66	20.66	-0.15%	42,712
Mar 19, 2026	20.72	20.72	20.66	20.70	20.70	-	3,543
Mar 18, 2026	20.61	20.73	20.61	20.69	20.69	0.55%	8,716
Mar 17, 2026	20.77	20.79	20.57	20.58	20.58	-0.56%	4,520
Mar 16, 2026	20.62	20.71	20.59	20.70	20.70	0.02%	23,793
Mar 13, 2026	20.66	20.71	20.66	20.69	20.69	-0.14%	5,818
Mar 12, 2026	20.68	20.72	20.66	20.72	20.72	-0.05%	7,602
Mar 11, 2026	20.69	20.73	20.66	20.73	20.73	0.22%	5,706
Mar 10, 2026	20.69	20.73	20.65	20.68	20.68	-0.21%	5,534
Mar 9, 2026	20.63	20.73	20.63	20.73	20.73	0.13%	26,365
Mar 6, 2026	20.68	20.70	20.65	20.70	20.70	-0.19%	7,442
Mar 5, 2026	20.73	20.74	20.68	20.74	20.74	-	3,413
Mar 4, 2026	20.71	20.74	20.69	20.74	20.74	0.05%	7,581
Mar 3, 2026	20.70	20.73	20.64	20.73	20.73	0.22%	5,455
Mar 2, 2026	20.70	20.70	20.66	20.69	20.69	-0.07%	2,431
Feb 27, 2026	20.66	20.70	20.66	20.70	20.70	-0.05%	5,489
Feb 26, 2026	20.70	20.71	20.68	20.71	20.71	0.07%	4,081
Feb 25, 2026	20.72	20.72	20.70	20.70	20.70	-0.22%	10,363
Feb 24, 2026	20.73	20.74	20.70	20.74	20.74	0.08%	14,319
Feb 23, 2026	20.71	20.74	20.71	20.72	20.72	-0.08%	21,787
Feb 20, 2026	20.79	20.79	20.70	20.74	20.74	0.14%	9,816
Feb 19, 2026	20.72	20.73	20.71	20.71	20.71	-0.10%	5,190
Feb 18, 2026	20.72	20.74	20.70	20.73	20.73	-	24,727
Feb 17, 2026	20.69	20.73	20.69	20.73	20.73	0.12%	72,980
Feb 13, 2026	20.71	20.73	20.69	20.71	20.71	-0.12%	7,382
Feb 12, 2026	20.69	20.73	20.69	20.73	20.73	0.12%	5,991
Feb 11, 2026	20.69	20.73	20.68	20.71	20.71	0.12%	95,675
Feb 10, 2026	20.74	20.74	20.68	20.68	20.68	-0.19%	105,293
Feb 9, 2026	20.75	20.75	20.70	20.72	20.72	-	8,623
Feb 6, 2026	20.69	20.72	20.68	20.72	20.72	0.17%	11,690
Feb 5, 2026	20.70	20.71	20.65	20.68	20.68	-0.03%	13,362
Feb 4, 2026	20.70	20.70	20.65	20.69	20.69	0.02%	7,863
Feb 3, 2026	20.72	20.73	20.67	20.69	20.69	-0.07%	3,699
Feb 2, 2026	20.73	20.73	20.69	20.70	20.70	-0.07%	8,018
Jan 30, 2026	20.73	20.73	20.67	20.72	20.72	0.12%	8,850
Jan 29, 2026	20.67	20.72	20.67	20.69	20.69	-0.05%	4,470
Jan 28, 2026	20.70	20.72	20.67	20.70	20.70	0.02%	7,572
Jan 27, 2026	20.71	20.72	20.67	20.70	20.70	-0.02%	3,037
Jan 26, 2026	20.71	20.73	20.67	20.70	20.70	-0.24%	28,211
Jan 23, 2026	20.70	20.75	20.63	20.75	20.75	0.26%	19,872
Jan 22, 2026	20.70	20.72	20.67	20.70	20.70	-0.12%	14,041
Jan 21, 2026	20.69	20.72	20.66	20.72	20.72	0.21%	7,532
Jan 20, 2026	20.71	20.71	20.66	20.68	20.68	-	10,446
Jan 16, 2026	20.60	20.71	20.60	20.68	20.68	-0.16%	131,572
Jan 15, 2026	20.70	20.72	20.68	20.71	20.71	0.07%	10,734
Jan 14, 2026	20.65	20.70	20.65	20.70	20.70	0.15%	22,087
Jan 13, 2026	20.65	20.69	20.63	20.67	20.66	-0.17%	9,639
Jan 12, 2026	20.68	20.70	20.64	20.70	20.70	-	7,809
Jan 9, 2026	20.67	20.70	20.65	20.70	20.70	-	17,988
Jan 8, 2026	20.69	20.70	20.65	20.70	20.70	0.19%	6,869