MART Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	38.76	38.81	38.67	38.67	38.67	-0.50%	2,149
Mar 12, 2026	39.11	39.11	38.86	38.86	38.86	-0.96%	3,694
Mar 11, 2026	39.30	39.30	39.17	39.24	39.24	-0.14%	956
Mar 10, 2026	39.37	39.51	39.29	39.29	39.29	-0.02%	4,271
Mar 9, 2026	38.87	39.34	38.79	39.30	39.30	0.60%	866
Mar 6, 2026	39.07	39.22	39.06	39.06	39.06	-0.93%	10,423
Mar 5, 2026	39.52	39.54	39.21	39.43	39.43	-0.52%	10,937
Mar 4, 2026	39.49	39.66	39.49	39.63	39.63	0.63%	6,240
Mar 3, 2026	39.26	39.48	39.07	39.38	39.38	-0.75%	16,884
Mar 2, 2026	39.85	39.85	39.37	39.68	39.68	0.18%	32,000
Feb 27, 2026	39.52	39.67	39.48	39.61	39.61	-	12,461
Feb 26, 2026	39.54	39.61	39.51	39.61	39.61	0.18%	12,797
Feb 25, 2026	39.54	39.54	39.54	39.54	39.54	0.31%	54
Feb 24, 2026	39.19	39.42	39.19	39.42	39.42	0.54%	390
Feb 23, 2026	39.38	39.38	39.21	39.21	39.21	-0.41%	1,681
Feb 20, 2026	39.21	39.38	39.21	39.37	39.37	0.43%	6,237
Feb 19, 2026	39.20	39.20	39.20	39.20	39.20	-0.19%	44
Feb 18, 2026	39.26	39.30	39.25	39.27	39.27	0.37%	1,252
Feb 17, 2026	38.95	39.16	38.95	39.13	39.13	0.23%	3,362
Feb 13, 2026	39.16	39.16	39.04	39.04	39.04	0.09%	521
Feb 12, 2026	39.00	39.00	39.00	39.00	39.00	-0.68%	71
Feb 11, 2026	39.28	39.28	39.24	39.27	39.27	0.05%	436
Feb 10, 2026	39.26	39.34	39.25	39.25	39.25	-0.11%	3,470
Feb 9, 2026	39.30	39.30	39.30	39.30	39.30	0.21%	52
Feb 6, 2026	39.06	39.22	39.04	39.22	39.22	1.31%	3,226
Feb 5, 2026	38.84	38.89	38.71	38.71	38.71	-0.80%	3,931
Feb 4, 2026	38.95	39.02	38.95	39.02	39.02	-0.20%	127
Feb 3, 2026	39.36	39.36	38.98	39.10	39.10	-0.31%	1,221
Feb 2, 2026	39.20	39.22	39.20	39.22	39.22	0.35%	1,193
Jan 30, 2026	39.12	39.12	39.01	39.08	39.08	-0.18%	2,703
Jan 29, 2026	39.07	39.15	39.07	39.15	39.15	-0.06%	152
Jan 28, 2026	39.15	39.18	38.99	39.18	39.18	0.01%	2,889
Jan 27, 2026	39.12	39.17	39.11	39.17	39.17	0.08%	2,017
Jan 26, 2026	39.13	39.14	39.06	39.14	39.14	0.24%	1,320
Jan 23, 2026	39.07	39.07	39.05	39.05	39.05	-	316
Jan 22, 2026	38.99	39.05	38.99	39.05	39.05	0.43%	393
Jan 21, 2026	38.85	38.95	37.68	38.88	38.88	0.58%	45,027
Jan 20, 2026	38.76	38.76	38.66	38.66	38.66	-1.00%	2,648
Jan 16, 2026	39.02	39.05	38.97	39.05	39.05	0.09%	1,148
Jan 15, 2026	39.01	39.01	39.01	39.01	39.01	0.23%	154
Jan 14, 2026	38.90	38.92	38.90	38.92	38.92	-0.23%	1,808
Jan 13, 2026	38.99	39.06	38.99	39.01	39.01	-0.10%	1,576
Jan 12, 2026	39.05	39.10	39.00	39.05	39.05	0.11%	4,283
Jan 9, 2026	39.01	39.01	39.00	39.01	39.01	0.23%	503
Jan 8, 2026	38.92	38.92	38.92	38.92	38.92	0.05%	2
Jan 7, 2026	38.92	38.99	38.90	38.90	38.90	-0.05%	3,560
Jan 6, 2026	38.95	38.95	38.92	38.92	38.92	0.19%	1,204
Jan 5, 2026	38.80	38.85	38.80	38.85	38.85	0.22%	239
Jan 2, 2026	38.66	38.76	38.65	38.76	38.76	0.07%	669
Dec 31, 2025	38.72	38.73	38.72	38.73	38.73	-0.20%	977