MARB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	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
Mar 25, 2026	20.70	20.77	20.64	20.64	20.64	-0.29%	9,604
Mar 24, 2026	20.70	20.76	20.70	20.70	20.70	-0.19%	12,863
Mar 23, 2026	20.68	20.84	20.68	20.74	20.74	0.37%	9,962
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