MART Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	38.78	38.81	38.78	38.81	38.81	0.09%	324
Dec 23, 2025	38.77	38.77	38.77	38.77	38.77	0.21%	275
Dec 22, 2025	38.66	38.69	38.66	38.69	38.69	0.40%	241
Dec 19, 2025	38.52	38.54	38.52	38.54	38.54	0.40%	3,074
Dec 18, 2025	38.41	38.44	38.38	38.39	38.39	0.36%	1,056
Dec 17, 2025	38.42	38.42	38.25	38.25	38.25	-0.56%	921
Dec 16, 2025	38.42	38.46	38.42	38.46	38.46	0.03%	289
Dec 15, 2025	38.55	38.55	38.42	38.45	38.45	-0.03%	1,230
Dec 12, 2025	38.47	38.47	38.40	38.46	38.46	-0.29%	1,269
Dec 11, 2025	38.51	38.57	38.51	38.57	38.57	0.08%	485
Dec 10, 2025	38.40	38.55	38.37	38.55	38.54	0.38%	741
Dec 9, 2025	38.39	38.40	38.39	38.40	38.40	0.03%	262
Dec 8, 2025	38.40	38.40	38.36	38.39	38.39	-0.12%	607
Dec 5, 2025	38.45	38.45	38.44	38.44	38.44	0.11%	124
Dec 4, 2025	38.32	38.39	38.32	38.39	38.39	0.14%	293
Dec 3, 2025	38.28	38.34	38.28	38.34	38.34	0.07%	419
Dec 2, 2025	38.30	38.31	38.23	38.31	38.31	0.15%	2,161
Dec 1, 2025	38.29	38.29	38.25	38.25	38.25	-0.11%	2,374
Nov 28, 2025	38.18	38.30	38.18	38.30	38.30	0.27%	697
Nov 26, 2025	38.15	38.21	38.14	38.19	38.19	0.24%	1,132
Nov 25, 2025	37.95	38.10	37.95	38.10	38.10	0.47%	1,564
Nov 24, 2025	37.64	37.96	37.64	37.92	37.92	0.95%	4,423
Nov 21, 2025	37.36	37.68	37.36	37.57	37.57	0.56%	1,976
Nov 20, 2025	37.96	37.96	37.33	37.36	37.36	-0.82%	1,734
Nov 19, 2025	37.68	37.68	37.64	37.67	37.67	0.15%	1,205
Nov 18, 2025	37.53	37.71	37.53	37.61	37.61	-0.32%	993
Nov 17, 2025	37.63	37.73	37.63	37.73	37.73	-0.46%	849
Nov 14, 2025	37.78	37.91	37.78	37.91	37.91	0.12%	237
Nov 13, 2025	37.99	37.99	37.86	37.86	37.86	-0.83%	423
Nov 12, 2025	38.15	38.18	38.09	38.18	38.18	0.07%	6,958
Nov 11, 2025	38.10	38.15	38.10	38.15	38.15	0.16%	415
Nov 10, 2025	38.06	38.09	38.05	38.09	38.09	0.65%	2,060
Nov 7, 2025	37.67	37.84	37.61	37.84	37.84	0.06%	2,114
Nov 6, 2025	37.87	37.89	37.78	37.82	37.82	-0.52%	2,197
Nov 5, 2025	38.04	38.05	37.98	38.02	38.02	0.28%	6,865
Nov 4, 2025	37.96	38.03	37.88	37.91	37.91	-0.37%	1,507
Nov 3, 2025	38.10	38.10	38.03	38.05	38.05	-0.03%	510
Oct 31, 2025	38.11	38.12	38.05	38.06	38.06	0.10%	1,791
Oct 30, 2025	38.02	38.02	38.02	38.02	38.02	-0.23%	106
Oct 29, 2025	38.15	38.15	38.11	38.11	38.11	-0.15%	285
Oct 28, 2025	38.13	38.17	38.12	38.17	38.17	-0.01%	4,253
Oct 27, 2025	38.11	38.18	38.11	38.18	38.17	0.49%	943
Oct 24, 2025	38.02	38.02	37.99	37.99	37.99	0.24%	346
Oct 23, 2025	37.87	37.90	37.87	37.90	37.90	0.33%	1,006
Oct 22, 2025	37.69	37.77	37.69	37.77	37.77	-0.27%	898
Oct 21, 2025	37.81	37.87	37.81	37.87	37.87	0.03%	1,453
Oct 20, 2025	37.78	37.86	37.78	37.86	37.86	0.60%	243
Oct 17, 2025	37.46	37.64	37.46	37.64	37.64	0.53%	1,018
Oct 16, 2025	37.46	37.53	37.41	37.44	37.44	-0.42%	1,021
Oct 15, 2025	37.53	37.60	37.53	37.60	37.60	0.14%	151