MART Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2025	36.33	36.62	36.30	36.54	36.54	-0.16%	804
Jul 28, 2025	36.58	36.64	36.58	36.60	36.60	0.03%	1,440
Jul 25, 2025	36.55	36.61	36.55	36.59	36.59	0.22%	978
Jul 24, 2025	36.46	36.57	36.46	36.50	36.50	0.12%	17,852
Jul 23, 2025	36.38	36.46	36.38	36.46	36.46	0.42%	320
Jul 22, 2025	36.25	36.31	36.17	36.31	36.31	0.01%	1,380
Jul 21, 2025	36.35	36.42	36.30	36.30	36.30	0.12%	2,977
Jul 18, 2025	36.29	36.29	36.25	36.26	36.26	0.04%	1,162
Jul 17, 2025	36.18	36.25	36.15	36.25	36.25	0.36%	975
Jul 16, 2025	36.06	36.12	36.06	36.12	36.12	0.12%	1,816
Jul 15, 2025	36.24	36.25	36.07	36.07	36.07	-0.15%	2,203
Jul 14, 2025	36.12	36.13	36.12	36.13	36.13	0.06%	282
Jul 11, 2025	36.12	36.14	36.11	36.11	36.11	-0.16%	1,782
Jul 10, 2025	36.10	36.18	36.09	36.16	36.16	0.18%	5,346
Jul 9, 2025	36.10	36.10	36.10	36.10	36.10	0.37%	13
Jul 8, 2025	35.97	35.97	35.97	35.97	35.97	0.03%	77
Jul 7, 2025	36.06	36.08	35.89	35.96	35.96	-0.47%	551
Jul 3, 2025	36.13	36.13	36.13	36.13	36.13	0.45%	286
Jul 2, 2025	35.89	35.96	35.88	35.96	35.96	0.23%	1,894
Jul 1, 2025	35.89	35.90	35.84	35.88	35.88	-0.08%	3,206
Jun 30, 2025	35.91	35.91	35.91	35.91	35.91	0.37%	36
Jun 27, 2025	35.81	35.81	35.78	35.78	35.78	0.24%	261
Jun 26, 2025	35.64	35.69	35.61	35.69	35.69	0.57%	2,927
Jun 25, 2025	35.54	35.55	35.45	35.49	35.49	-0.01%	3,056
Jun 24, 2025	35.43	35.50	35.43	35.50	35.50	0.70%	523
Jun 23, 2025	35.09	35.25	34.99	35.25	35.25	0.75%	7,503
Jun 20, 2025	35.08	35.08	34.94	34.99	34.99	-0.18%	1,561
Jun 18, 2025	35.05	35.05	35.05	35.05	35.05	0.04%	31
Jun 17, 2025	35.19	35.19	35.04	35.04	35.04	-0.53%	2,551
Jun 16, 2025	35.25	35.25	35.22	35.22	35.22	0.78%	788
Jun 13, 2025	35.08	35.08	34.95	34.95	34.95	-0.79%	169
Jun 12, 2025	35.27	35.27	35.23	35.23	35.23	0.26%	4,958
Jun 11, 2025	35.26	35.32	35.14	35.14	35.14	-0.17%	1,691
Jun 10, 2025	35.18	35.23	35.18	35.20	35.20	0.25%	560
Jun 9, 2025	35.07	35.18	35.07	35.11	35.11	0.03%	1,570
Jun 6, 2025	35.10	35.10	35.10	35.10	35.10	0.78%	42
Jun 5, 2025	34.90	34.90	34.83	34.83	34.83	-0.38%	485
Jun 4, 2025	34.98	34.98	34.91	34.96	34.96	0.01%	24,733
Jun 3, 2025	34.88	35.00	34.88	34.96	34.96	0.45%	1,339
Jun 2, 2025	34.54	34.80	34.54	34.80	34.80	0.20%	447
May 30, 2025	34.54	34.73	34.49	34.73	34.73	0.10%	855
May 29, 2025	34.71	34.71	34.66	34.70	34.70	0.18%	1,699
May 28, 2025	34.93	34.93	34.35	34.63	34.63	-0.23%	12,045
May 27, 2025	34.50	34.76	34.50	34.71	34.71	1.27%	4,563
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