MART Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	38.80	38.85	38.79	38.81	38.81	-0.01%	2,266
Dec 29, 2025	38.81	38.81	38.81	38.81	38.81	-0.01%	56
Dec 26, 2025	38.82	38.82	38.82	38.82	38.82	0.02%	993
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