MARM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	34.12	34.13	34.04	34.07	34.07	-0.22%	5,041
Jun 4, 2026	34.12	34.14	34.11	34.14	34.14	0.04%	5,867
Jun 3, 2026	34.17	34.17	34.13	34.13	34.13	-0.06%	3,262
Jun 2, 2026	34.11	34.18	34.11	34.15	34.15	-0.04%	3,306
Jun 1, 2026	34.11	34.16	34.10	34.16	34.16	0.03%	6,890
May 29, 2026	34.12	34.15	34.11	34.15	34.15	0.23%	2,780
May 28, 2026	34.09	34.14	33.99	34.07	34.07	-0.05%	12,744
May 27, 2026	34.12	34.12	34.06	34.09	34.09	0.01%	4,167
May 26, 2026	33.90	34.10	33.90	34.08	34.08	0.09%	2,601
May 22, 2026	34.08	34.09	34.04	34.05	34.05	0.12%	3,229
May 21, 2026	34.01	34.04	34.01	34.01	34.01	-	4,150
May 20, 2026	33.96	34.03	33.96	34.01	34.01	0.12%	3,754
May 19, 2026	33.99	34.01	33.97	33.97	33.97	-0.13%	14,121
May 18, 2026	34.09	34.09	34.02	34.02	34.01	0.01%	264
May 15, 2026	34.01	34.04	33.98	34.01	34.01	-0.07%	3,819
May 14, 2026	34.04	34.05	34.01	34.04	34.04	0.09%	3,847
May 13, 2026	34.06	34.06	33.97	34.01	34.01	0.03%	3,993
May 12, 2026	34.00	34.00	33.96	34.00	33.99	0.01%	2,854
May 11, 2026	34.06	34.06	33.94	33.99	33.99	-0.10%	13,551
May 8, 2026	34.03	34.06	33.99	34.03	34.03	0.10%	3,487
May 7, 2026	34.00	34.02	33.93	33.99	33.99	-0.02%	6,301
May 6, 2026	33.97	34.00	33.97	34.00	34.00	0.13%	599
May 5, 2026	33.94	33.96	33.93	33.95	33.95	0.09%	10,738
May 4, 2026	33.92	33.93	33.88	33.92	33.92	-0.09%	14,964
May 1, 2026	33.92	33.97	33.92	33.95	33.95	0.10%	6,705
Apr 30, 2026	33.92	33.92	33.90	33.92	33.92	0.04%	1,892
Apr 29, 2026	33.84	33.90	33.84	33.90	33.90	0.03%	14,797
Apr 28, 2026	33.86	33.89	33.85	33.89	33.89	-0.04%	10,328
Apr 27, 2026	33.87	33.93	33.87	33.91	33.91	0.03%	10,042
Apr 24, 2026	33.87	33.91	33.87	33.90	33.90	0.13%	6,349
Apr 23, 2026	33.94	33.94	33.83	33.85	33.85	-0.09%	5,754
Apr 22, 2026	33.85	33.90	33.84	33.88	33.88	0.12%	9,310
Apr 21, 2026	33.94	33.94	33.82	33.84	33.84	-0.09%	4,155
Apr 20, 2026	33.84	33.88	33.84	33.87	33.87	-0.04%	8,288
Apr 17, 2026	33.83	33.91	33.83	33.89	33.88	0.21%	8,821
Apr 16, 2026	33.80	33.82	33.80	33.82	33.82	0.03%	1,384
Apr 15, 2026	33.77	33.83	33.77	33.81	33.81	0.09%	798
Apr 14, 2026	33.74	33.78	33.74	33.78	33.78	0.22%	3,072
Apr 13, 2026	33.70	33.72	33.68	33.70	33.70	0.03%	2,419
Apr 10, 2026	33.68	33.73	33.68	33.69	33.69	0.03%	5,384
Apr 9, 2026	33.63	33.68	33.63	33.68	33.68	0.12%	2,297
Apr 8, 2026	33.67	33.71	33.54	33.64	33.64	0.33%	7,867
Apr 7, 2026	33.49	33.53	33.46	33.53	33.53	-0.02%	3,741
Apr 6, 2026	33.52	33.54	33.51	33.54	33.54	0.08%	6,679
Apr 2, 2026	33.47	33.51	33.45	33.51	33.51	0.10%	17,405
Apr 1, 2026	33.50	33.52	33.47	33.48	33.47	-0.02%	15,881
Mar 31, 2026	33.31	33.48	33.31	33.48	33.48	0.51%	4,447
Mar 30, 2026	33.35	33.36	33.31	33.31	33.31	0.12%	8,082
Mar 27, 2026	33.31	33.35	33.27	33.27	33.27	-0.31%	15,146
Mar 26, 2026	33.44	33.46	33.37	33.37	33.37	-0.32%	11,982