MART Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	32.78	33.14	32.78	33.14	33.14	0.18%	13,464
Oct 23, 2024	33.18	33.20	33.09	33.09	33.09	-0.55%	539
Oct 22, 2024	33.27	33.27	33.27	33.27	33.27	0.11%	31
Oct 21, 2024	33.24	33.25	33.15	33.23	33.23	-0.09%	1,390
Oct 18, 2024	33.21	33.26	33.21	33.26	33.26	0.24%	1,669
Oct 17, 2024	33.18	33.18	33.18	33.18	33.18	0.06%	61
Oct 16, 2024	33.14	33.16	33.05	33.16	33.16	0.25%	494
Oct 15, 2024	33.17	33.17	33.06	33.08	33.08	-0.34%	10,259
Oct 14, 2024	33.05	33.19	33.05	33.19	33.19	0.38%	5,846
Oct 11, 2024	32.68	33.07	32.68	33.07	33.07	0.32%	6,079
Oct 10, 2024	32.95	32.96	32.90	32.96	32.96	-0.12%	593
Oct 9, 2024	32.95	33.00	32.92	33.00	33.00	0.36%	2,452
Oct 8, 2024	32.80	32.88	32.80	32.88	32.88	0.60%	207
Oct 7, 2024	32.79	32.79	32.68	32.68	32.68	-0.57%	162
Oct 4, 2024	32.79	32.87	32.79	32.87	32.87	0.56%	709
Oct 3, 2024	32.66	32.73	32.66	32.69	32.69	-0.20%	7,199
Oct 2, 2024	32.75	32.76	32.75	32.76	32.76	0.07%	13,549
Oct 1, 2024	32.66	32.78	32.65	32.73	32.73	-0.52%	5,726
Sep 30, 2024	32.78	32.90	32.78	32.90	32.90	0.22%	750
Sep 27, 2024	32.83	32.84	32.81	32.83	32.83	-0.07%	4,784
Sep 26, 2024	32.96	32.96	32.78	32.85	32.85	0.20%	2,985
Sep 25, 2024	32.79	32.79	32.79	32.79	32.79	-0.07%	116
Sep 24, 2024	32.77	32.81	32.76	32.81	32.81	0.15%	1,382
Sep 23, 2024	32.72	32.76	32.71	32.76	32.76	0.14%	1,057
Sep 20, 2024	32.68	32.71	32.68	32.71	32.71	-0.05%	341
Sep 19, 2024	32.71	32.73	32.70	32.73	32.73	1.00%	4,807
Sep 18, 2024	32.37	32.44	32.37	32.41	32.41	-0.10%	1,028
Sep 17, 2024	32.56	32.56	32.38	32.44	32.44	-0.04%	504
Sep 16, 2024	32.38	32.45	32.38	32.45	32.45	0.13%	446
Sep 13, 2024	32.41	32.41	32.41	32.41	32.41	0.41%	16
Sep 12, 2024	32.24	32.28	32.23	32.28	32.28	0.44%	460
Sep 11, 2024	31.63	32.14	31.63	32.14	32.14	0.67%	454
Sep 10, 2024	31.87	31.93	31.87	31.93	31.93	0.36%	361
Sep 9, 2024	31.76	31.85	31.76	31.81	31.81	0.75%	6,192
Sep 6, 2024	31.65	31.66	31.57	31.57	31.57	-1.11%	1,523
Sep 5, 2024	32.04	32.04	31.87	31.93	31.93	-0.22%	1,490
Sep 4, 2024	32.02	32.03	32.00	32.00	32.00	-	997
Sep 3, 2024	32.19	32.19	31.97	32.00	32.00	-1.45%	1,745
Aug 30, 2024	32.27	32.47	32.27	32.47	32.47	0.66%	1,070
Aug 29, 2024	32.41	32.41	32.24	32.26	32.26	-0.01%	4,976
Aug 28, 2024	32.33	32.33	32.18	32.26	32.26	-0.29%	3,268
Aug 27, 2024	32.29	32.41	32.23	32.36	32.36	0.14%	22,587
Aug 26, 2024	32.39	32.39	32.31	32.31	32.31	-0.19%	277
Aug 23, 2024	32.34	32.37	32.25	32.37	32.37	0.83%	2,379
Aug 22, 2024	32.22	32.22	32.06	32.10	32.10	-0.62%	1,723
Aug 21, 2024	32.27	32.31	32.24	32.31	32.31	0.23%	1,327
Aug 20, 2024	32.21	32.24	32.21	32.23	32.23	-0.07%	1,640
Aug 19, 2024	32.13	32.25	32.13	32.25	32.25	0.58%	2,072
Aug 16, 2024	32.01	32.07	32.01	32.07	32.07	0.20%	298
Aug 15, 2024	31.94	32.01	31.92	32.00	32.00	0.89%	7,595
Aug 14, 2024	31.63	31.72	31.63	31.72	31.72	0.39%	2,686
Aug 13, 2024	31.50	31.60	31.50	31.60	31.60	1.15%	268
Aug 12, 2024	31.25	31.34	31.22	31.24	31.24	-	403
Aug 9, 2024	31.16	31.24	31.16	31.24	31.24	0.44%	1,756
Aug 8, 2024	30.95	31.10	30.95	31.10	31.10	1.55%	689
Aug 7, 2024	31.11	31.11	30.63	30.63	30.63	-0.62%	1,792
Aug 6, 2024	30.86	30.93	30.82	30.82	30.82	1.06%	2,018
Aug 5, 2024	30.84	30.85	30.49	30.49	30.49	-2.17%	2,884
Aug 2, 2024	31.14	31.17	31.05	31.17	31.17	-1.11%	2,602
Aug 1, 2024	31.72	31.79	31.42	31.52	31.52	-1.12%	2,456,105
Jul 31, 2024	31.89	31.91	31.82	31.88	31.88	0.94%	3,407
Jul 30, 2024	31.55	31.59	31.47	31.58	31.58	-0.26%	15,359
Jul 29, 2024	31.67	31.71	31.66	31.66	31.66	0.20%	2,267
Jul 26, 2024	31.50	31.71	31.50	31.60	31.60	0.60%	9,861
Jul 25, 2024	31.38	31.59	31.38	31.41	31.41	-0.18%	6,687
Jul 24, 2024	31.71	31.71	31.47	31.47	31.47	-1.42%	5,567
Jul 23, 2024	32.01	32.01	31.91	31.92	31.92	-0.18%	5,577
Jul 22, 2024	31.96	31.99	31.85	31.98	31.98	0.68%	5,730
Jul 19, 2024	31.82	31.86	31.76	31.77	31.77	-0.36%	9,240
Jul 18, 2024	32.07	32.07	31.83	31.88	31.88	-0.44%	7,465
Jul 17, 2024	31.87	32.07	31.87	32.02	32.02	-0.73%	9,532
Jul 16, 2024	32.19	32.25	32.17	32.25	32.25	0.35%	5,651
Jul 15, 2024	32.20	32.21	32.13	32.14	32.14	0.19%	9,622
Jul 12, 2024	32.19	32.26	32.08	32.08	32.08	0.20%	9,943
Jul 11, 2024	32.14	32.14	31.97	32.02	32.02	-0.50%	21,319
Jul 10, 2024	32.01	32.19	32.01	32.18	32.18	0.64%	9,833
Jul 9, 2024	32.00	32.07	31.97	31.97	31.97	-0.02%	9,710
Jul 8, 2024	32.00	32.00	31.95	31.98	31.98	0.03%	4,350
Jul 5, 2024	31.82	32.03	31.82	31.97	31.97	0.34%	6,851
Jul 3, 2024	31.80	31.86	31.78	31.86	31.86	0.31%	5,822
Jul 2, 2024	31.65	31.79	31.65	31.76	31.76	0.36%	4,044
Jul 1, 2024	31.55	31.66	31.55	31.65	31.65	0.13%	8,926
Jun 28, 2024	31.77	31.77	31.61	31.61	31.61	-0.16%	7,343
Jun 27, 2024	31.56	31.68	31.56	31.66	31.66	0.08%	10,806
Jun 26, 2024	31.55	31.63	31.51	31.63	31.63	0.18%	15,585
Jun 25, 2024	31.57	31.61	31.47	31.57	31.57	0.11%	10,007
Jun 24, 2024	31.58	31.63	31.53	31.54	31.54	-0.07%	5,109
Jun 21, 2024	31.53	31.58	31.50	31.56	31.56	-0.04%	7,150
Jun 20, 2024	31.67	31.67	31.51	31.57	31.57	-0.17%	15,032
Jun 18, 2024	31.58	31.63	31.57	31.63	31.63	0.16%	6,305
Jun 17, 2024	31.40	31.63	31.40	31.58	31.58	0.56%	10,310
Jun 14, 2024	31.31	31.41	31.30	31.40	31.40	-0.09%	5,607
Jun 13, 2024	31.31	31.47	31.29	31.43	31.43	0.10%	13,737
Jun 12, 2024	31.20	31.46	31.20	31.39	31.39	0.64%	14,760
Jun 11, 2024	31.08	31.19	31.05	31.19	31.19	0.16%	7,951
Jun 10, 2024	31.11	31.15	31.10	31.15	31.15	0.08%	10,353
Jun 7, 2024	31.03	31.24	31.03	31.12	31.12	-	4,788
Jun 6, 2024	31.10	31.15	31.04	31.12	31.12	-0.04%	14,363
Jun 5, 2024	30.95	31.13	30.92	31.13	31.13	0.78%	9,522
Jun 4, 2024	30.82	30.89	30.75	30.89	30.89	0.19%	8,026