MART Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	34.21	34.64	34.20	34.28	34.28	-0.44%	23,432
May 22, 2025	34.42	34.47	34.36	34.43	34.43	-0.04%	8,839
May 21, 2025	34.73	34.73	34.37	34.44	34.44	-1.00%	3,076
May 20, 2025	34.77	34.86	34.75	34.79	34.79	-0.26%	3,885
May 19, 2025	34.75	34.91	34.75	34.88	34.88	0.08%	1,345
May 16, 2025	34.86	34.86	34.86	34.86	34.86	0.49%	63
May 15, 2025	34.58	34.74	34.58	34.69	34.69	0.23%	1,418
May 14, 2025	34.60	34.63	34.59	34.61	34.61	0.07%	1,252
May 13, 2025	34.40	34.65	34.40	34.58	34.58	0.63%	2,770
May 12, 2025	34.21	34.37	34.21	34.36	34.36	2.12%	4,441
May 9, 2025	33.71	33.71	33.65	33.65	33.65	-0.02%	2,020
May 8, 2025	33.60	33.83	33.60	33.66	33.66	0.50%	1,996
May 7, 2025	33.32	33.52	33.13	33.49	33.49	0.15%	1,702
May 6, 2025	33.48	33.52	33.44	33.44	33.44	-0.48%	3,037
May 5, 2025	33.59	33.62	33.57	33.60	33.60	-0.44%	802
May 2, 2025	33.66	33.78	33.65	33.75	33.75	0.89%	1,774
May 1, 2025	33.58	33.58	33.45	33.45	33.45	0.50%	926
Apr 30, 2025	32.83	33.29	32.83	33.29	33.29	0.10%	8,921
Apr 29, 2025	33.11	33.25	33.11	33.25	33.25	0.32%	359
Apr 28, 2025	33.09	33.15	33.09	33.15	33.15	0.15%	616
Apr 25, 2025	32.95	33.10	32.95	33.10	33.10	0.49%	3,795
Apr 24, 2025	32.85	32.93	32.85	32.93	32.93	1.33%	1,455
Apr 23, 2025	32.48	32.67	32.46	32.50	32.50	1.24%	7,072
Apr 22, 2025	32.10	32.10	32.10	32.10	32.10	1.77%	7
Apr 21, 2025	31.51	31.55	31.32	31.55	31.55	-1.58%	3,307
Apr 17, 2025	32.11	32.18	32.05	32.05	32.05	0.18%	889
Apr 16, 2025	32.18	32.30	31.98	32.00	32.00	-1.68%	2,863
Apr 15, 2025	32.68	32.68	32.51	32.54	32.54	-0.10%	3,610
Apr 14, 2025	32.68	32.68	32.35	32.58	32.58	0.69%	726
Apr 11, 2025	31.74	32.35	31.74	32.35	32.35	1.38%	2,921
Apr 10, 2025	32.01	32.15	31.62	31.91	31.91	-2.65%	2,764
Apr 9, 2025	30.87	32.78	30.87	32.78	32.78	6.68%	7,336
Apr 8, 2025	31.82	31.91	30.73	30.73	30.73	-1.15%	3,175
Apr 7, 2025	30.38	31.20	30.38	31.09	31.09	-0.30%	3,160
Apr 4, 2025	31.92	31.92	31.18	31.18	31.18	-4.20%	2,776
Apr 3, 2025	32.73	32.91	32.55	32.55	32.55	-3.37%	2,495
Apr 2, 2025	33.52	33.68	32.81	33.68	33.68	0.38%	1,781
Apr 1, 2025	33.34	33.55	33.34	33.55	33.55	0.25%	2,139
Mar 31, 2025	33.24	33.47	33.24	33.47	33.47	0.34%	4,639
Mar 28, 2025	33.46	33.46	33.35	33.35	33.35	-1.39%	377
Mar 27, 2025	33.92	33.92	33.78	33.82	33.82	-0.16%	4,352
Mar 26, 2025	34.16	34.17	33.84	33.88	33.88	-0.74%	3,762
Mar 25, 2025	34.22	34.22	34.07	34.13	34.13	0.16%	5,199
Mar 24, 2025	33.97	34.08	33.97	34.08	34.08	1.19%	2,008
Mar 21, 2025	33.46	33.95	33.45	33.68	33.68	0.03%	3,686
Mar 20, 2025	33.49	33.80	33.49	33.67	33.67	-0.15%	2,060
Mar 19, 2025	33.67	33.85	33.58	33.72	33.72	0.80%	5,204
Mar 18, 2025	33.49	33.51	33.40	33.45	33.45	-0.82%	14,054
Mar 17, 2025	33.68	33.81	33.56	33.73	33.73	0.51%	7,238
Mar 14, 2025	33.40	33.55	33.40	33.55	33.55	1.59%	3,419