MART Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2025	37.39	37.39	37.39	37.44	-	-0.47%	1,121
Oct 13, 2025	37.53	37.62	37.49	37.62	37.62	0.89%	8,186
Oct 10, 2025	37.81	37.81	37.29	37.29	37.29	-1.33%	2,893
Oct 9, 2025	37.73	37.79	37.73	37.79	37.79	-0.11%	502
Oct 8, 2025	37.83	37.83	37.83	37.83	37.83	0.24%	172
Oct 7, 2025	37.74	37.74	37.74	37.74	37.74	-0.14%	87
Oct 6, 2025	37.84	37.84	37.79	37.79	37.79	0.05%	140
Oct 3, 2025	37.77	37.77	37.77	37.77	37.77	0.07%	147
Oct 2, 2025	37.70	37.75	37.70	37.75	37.75	-0.03%	790
Oct 1, 2025	37.68	37.76	37.68	37.76	37.76	0.14%	791
Sep 30, 2025	37.59	37.70	37.59	37.70	37.70	0.24%	1,895
Sep 29, 2025	37.63	37.63	37.57	37.62	37.62	0.12%	18,522
Sep 26, 2025	37.57	37.57	37.57	37.57	37.57	0.33%	268
Sep 25, 2025	37.42	37.45	37.42	37.45	37.45	-0.22%	280
Sep 24, 2025	37.60	37.60	37.47	37.53	37.53	-0.01%	4,835
Sep 23, 2025	37.69	37.70	37.53	37.53	37.53	-0.35%	12,272
Sep 22, 2025	37.56	37.68	37.56	37.67	37.67	0.14%	595
Sep 19, 2025	37.54	37.61	37.52	37.61	37.61	0.24%	571
Sep 18, 2025	37.48	37.52	37.48	37.52	37.52	0.14%	426
Sep 17, 2025	37.43	37.48	37.39	37.47	37.47	0.02%	1,904
Sep 16, 2025	37.46	37.46	37.46	37.46	37.46	-0.03%	35
Sep 15, 2025	37.45	37.48	37.45	37.47	37.47	0.18%	3,245
Sep 12, 2025	37.48	37.48	37.41	37.41	37.41	-0.05%	563
Sep 11, 2025	37.43	37.43	37.43	37.43	37.43	0.50%	53
Sep 10, 2025	37.25	37.26	37.24	37.24	37.24	0.07%	2,166
Sep 9, 2025	37.19	37.21	37.19	37.21	37.21	0.26%	263
Sep 8, 2025	37.11	37.12	37.09	37.12	37.12	0.06%	2,201
Sep 5, 2025	36.97	37.10	36.97	37.10	37.10	-0.08%	926
Sep 4, 2025	36.98	37.13	36.97	37.13	37.13	0.53%	4,686
Sep 3, 2025	36.97	36.97	36.75	36.93	36.93	0.25%	4,319
Sep 2, 2025	36.72	36.84	36.69	36.84	36.84	-0.32%	2,115
Aug 29, 2025	36.93	37.00	36.91	36.96	36.96	-0.48%	12,048
Aug 28, 2025	37.07	37.13	37.02	37.13	37.13	0.26%	1,538
Aug 27, 2025	37.04	37.04	37.04	37.04	37.04	0.16%	84
Aug 26, 2025	36.98	36.98	36.98	36.98	36.98	0.11%	49
Aug 25, 2025	36.91	36.98	36.91	36.94	36.94	-0.11%	598
Aug 22, 2025	37.00	37.00	36.94	36.98	36.98	0.93%	658
Aug 21, 2025	36.64	36.64	36.64	36.64	36.64	-0.30%	152
Aug 20, 2025	36.66	36.75	36.66	36.75	36.75	-0.02%	482
Aug 19, 2025	36.72	36.76	36.72	36.76	36.76	-0.41%	209
Aug 18, 2025	36.86	36.91	36.84	36.91	36.91	0.08%	1,601
Aug 15, 2025	36.90	36.90	36.84	36.89	36.89	-0.17%	710
Aug 14, 2025	36.81	36.95	36.81	36.95	36.95	-0.01%	5,444
Aug 13, 2025	36.95	36.95	36.82	36.95	36.95	0.26%	714
Aug 12, 2025	36.86	36.86	36.86	36.86	36.86	0.70%	103
Aug 11, 2025	36.65	36.74	36.60	36.60	36.60	-0.26%	374
Aug 8, 2025	36.61	36.69	36.61	36.69	36.69	0.64%	456
Aug 7, 2025	36.40	36.46	36.40	36.46	36.46	-0.16%	233
Aug 6, 2025	36.47	36.52	36.47	36.52	36.52	0.47%	399
Aug 5, 2025	36.44	36.44	36.35	36.35	36.35	-0.28%	118