MARB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	20.63	20.68	20.63	20.66	20.66	-	3,989
Jan 6, 2026	20.63	20.66	20.60	20.66	20.66	0.05%	8,745
Jan 5, 2026	20.58	20.65	20.58	20.65	20.65	0.24%	47,325
Jan 2, 2026	20.61	20.63	20.59	20.60	20.60	-0.19%	6,391
Dec 31, 2025	20.59	20.64	20.32	20.64	20.64	0.34%	12,147
Dec 30, 2025	20.63	20.65	20.57	20.57	20.57	-0.18%	18,439
Dec 29, 2025	20.61	20.64	20.59	20.61	20.61	-0.11%	22,408
Dec 26, 2025	20.67	20.67	20.60	20.63	20.63	0.09%	5,237
Dec 24, 2025	20.65	20.66	20.61	20.61	20.61	-0.02%	2,545
Dec 23, 2025	20.63	20.63	20.58	20.62	20.62	0.10%	6,338
Dec 22, 2025	20.63	20.63	20.58	20.60	20.60	-0.02%	5,248
Dec 19, 2025	20.61	20.61	20.57	20.60	20.60	0.06%	5,023
Dec 18, 2025	20.63	20.63	20.57	20.59	20.59	-0.11%	4,038
Dec 17, 2025	20.61	20.63	20.59	20.61	20.61	-0.05%	6,058
Dec 16, 2025	20.63	20.63	20.61	20.62	20.62	0.19%	7,909
Dec 15, 2025	20.76	20.76	20.58	20.58	20.58	0.10%	12,052
Dec 12, 2025	20.59	20.61	20.56	20.56	20.56	-0.77%	6,587
Dec 11, 2025	20.89	20.89	20.70	20.72	20.59	-	4,276
Dec 10, 2025	20.71	20.74	20.69	20.72	20.59	-0.05%	4,508
Dec 9, 2025	20.70	20.73	20.69	20.73	20.60	0.26%	7,195
Dec 8, 2025	20.73	20.73	20.68	20.68	20.54	-0.26%	3,381
Dec 5, 2025	20.71	20.73	20.71	20.73	20.60	-	5,337
Dec 4, 2025	20.73	20.73	20.70	20.73	20.60	-0.05%	5,973
Dec 3, 2025	20.77	20.78	20.68	20.74	20.61	0.19%	9,701
Dec 2, 2025	20.99	20.99	20.70	20.70	20.57	0.14%	11,486
Dec 1, 2025	20.70	20.72	20.67	20.67	20.54	-0.08%	2,205
Nov 28, 2025	20.72	20.72	20.66	20.69	20.56	-	1,670
Nov 26, 2025	20.67	20.71	20.67	20.69	20.56	0.05%	9,296
Nov 25, 2025	20.68	20.71	20.67	20.68	20.55	0.09%	6,682