MARB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	20.92	20.92	20.91	20.91	20.91	0.03%	1,759
Jun 4, 2026	20.88	20.92	20.88	20.90	20.90	0.02%	1,454
Jun 3, 2026	20.91	20.91	20.87	20.90	20.90	0.05%	5,582
Jun 2, 2026	20.90	20.90	20.88	20.89	20.89	-0.01%	1,276
Jun 1, 2026	20.89	20.89	20.89	20.89	20.89	0.01%	295
May 29, 2026	20.89	20.90	20.89	20.89	20.89	-	1,147
May 28, 2026	20.88	20.91	20.87	20.89	20.89	-0.02%	7,516
May 27, 2026	20.91	20.92	20.88	20.90	20.90	0.02%	1,939
May 26, 2026	20.90	20.92	20.87	20.89	20.89	0.03%	3,026
May 22, 2026	20.88	20.89	20.87	20.89	20.89	0.21%	1,162
May 21, 2026	20.92	20.93	20.81	20.84	20.84	-0.28%	6,697
May 20, 2026	20.89	20.90	20.87	20.90	20.90	0.01%	3,708
May 19, 2026	20.88	20.90	20.88	20.90	20.90	0.04%	2,637
May 18, 2026	20.87	20.89	20.87	20.89	20.89	0.10%	631
May 15, 2026	20.88	20.89	20.81	20.87	20.87	-	7,490
May 14, 2026	20.88	20.88	20.84	20.87	20.87	0.22%	909
May 13, 2026	20.74	20.93	20.74	20.83	20.83	0.01%	11,406
May 12, 2026	20.91	20.91	20.82	20.82	20.82	-0.15%	202,192
May 11, 2026	20.81	20.88	20.81	20.86	20.86	0.02%	4,824
May 8, 2026	20.83	20.87	20.82	20.85	20.85	-0.05%	1,949
May 7, 2026	20.84	20.89	20.83	20.86	20.86	-	15,954
May 6, 2026	20.76	20.95	20.76	20.86	20.86	-0.04%	6,982
May 5, 2026	20.84	20.90	20.84	20.87	20.87	0.06%	950
May 4, 2026	20.65	20.88	20.65	20.86	20.86	-0.02%	5,218
May 1, 2026	20.85	20.88	20.83	20.86	20.86	-	1,701
Apr 30, 2026	20.83	20.87	20.81	20.86	20.86	0.02%	9,468
Apr 29, 2026	20.83	20.89	20.83	20.86	20.86	-0.02%	2,734
Apr 28, 2026	20.83	20.88	20.83	20.86	20.86	-	796
Apr 27, 2026	20.83	20.89	20.83	20.86	20.86	0.05%	3,235
Apr 24, 2026	20.83	20.88	20.82	20.85	20.85	0.02%	1,253
Apr 23, 2026	20.82	20.87	20.82	20.85	20.85	-0.05%	14,620
Apr 22, 2026	20.82	20.89	20.82	20.86	20.86	0.02%	4,436
Apr 21, 2026	20.82	20.88	20.82	20.85	20.85	0.07%	4,178
Apr 20, 2026	20.82	20.87	20.81	20.84	20.84	-	4,559
Apr 17, 2026	20.83	20.87	20.82	20.84	20.84	-0.02%	7,441
Apr 16, 2026	20.82	20.84	20.82	20.84	20.84	0.05%	1,947
Apr 15, 2026	20.77	20.84	20.77	20.83	20.83	0.05%	4,964
Apr 14, 2026	20.74	20.88	20.74	20.82	20.82	-0.02%	12,113
Apr 13, 2026	20.75	20.83	20.75	20.83	20.83	0.22%	4,403
Apr 10, 2026	20.73	20.86	20.73	20.78	20.78	-0.19%	23,772
Apr 9, 2026	20.80	20.82	20.79	20.82	20.82	0.29%	1,022
Apr 8, 2026	20.71	20.86	20.71	20.76	20.76	0.92%	8,695
Apr 7, 2026	20.79	20.83	20.57	20.57	20.57	-1.01%	3,271
Apr 6, 2026	20.71	20.83	20.71	20.78	20.78	0.10%	56,463
Apr 2, 2026	20.69	20.83	20.69	20.76	20.76	-	9,272
Apr 1, 2026	20.82	20.82	20.76	20.76	20.76	0.29%	93,506
Mar 31, 2026	20.67	20.82	20.67	20.70	20.70	-0.14%	53,164
Mar 30, 2026	20.64	20.80	20.64	20.73	20.73	0.10%	520,795
Mar 27, 2026	20.70	20.77	20.70	20.71	20.71	-	25,363
Mar 26, 2026	20.61	20.78	20.61	20.71	20.71	0.34%	4,679