MART Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 9, 2026	42.81	42.81	42.81	42.81	42.81	-0.24%	142
Sep 8, 2026	42.96	43.01	42.90	42.91	42.91	-0.24%	876
Sep 4, 2026	43.07	43.07	42.97	43.02	43.02	-0.12%	2,452
Sep 3, 2026	43.07	43.07	43.07	43.07	43.07	0.43%	130
Sep 2, 2026	42.88	42.88	42.88	42.88	42.88	0.28%	165
Sep 1, 2026	42.28	42.79	42.28	42.76	42.76	-0.32%	1,999
Aug 31, 2026	42.90	42.90	42.90	42.90	42.90	-0.07%	147
Aug 28, 2026	42.93	42.93	42.93	42.93	42.93	-0.06%	64
Aug 27, 2026	42.84	42.95	42.83	42.95	42.95	0.30%	6,312
Aug 26, 2026	42.81	42.85	42.77	42.82	42.82	0.08%	1,194
Aug 25, 2026	42.77	42.79	42.73	42.79	42.79	0.15%	573
Aug 24, 2026	42.65	42.73	42.65	42.73	42.73	-0.12%	230
Aug 21, 2026	42.78	42.78	42.78	42.78	42.77	0.16%	20
Aug 20, 2026	42.75	42.75	42.71	42.71	42.71	-0.23%	174
Aug 19, 2026	42.81	42.81	42.81	42.81	42.81	0.13%	106
Aug 18, 2026	42.75	42.75	42.75	42.75	42.75	-0.28%	100
Aug 17, 2026	42.92	42.97	42.87	42.87	42.87	-0.12%	761
Aug 14, 2026	42.92	42.92	42.92	42.92	42.92	0.02%	40
Aug 13, 2026	42.91	42.94	42.87	42.91	42.91	0.22%	3,791
Aug 12, 2026	42.83	42.83	42.82	42.82	42.82	0.17%	262
Aug 11, 2026	42.74	42.74	42.74	42.74	42.74	-0.14%	65
Aug 10, 2026	42.80	42.80	42.80	42.80	42.80	0.03%	81
Aug 7, 2026	42.79	42.79	42.79	42.79	42.79	0.19%	68
Aug 6, 2026	42.71	42.71	42.71	42.71	42.71	-0.12%	18
Aug 5, 2026	42.73	42.76	42.73	42.76	42.76	0.06%	1,216
Aug 4, 2026	42.54	42.73	42.54	42.73	42.73	0.66%	3,546
Aug 3, 2026	42.41	42.46	42.41	42.46	42.45	0.58%	2,036
Jul 31, 2026	42.06	42.21	41.93	42.21	42.21	0.47%	14,120
Jul 30, 2026	41.89	42.02	41.89	42.02	42.02	0.90%	518
Jul 29, 2026	41.86	42.00	41.64	41.64	41.64	-0.76%	2,120
Jul 28, 2026	41.90	42.00	41.90	41.96	41.96	0.16%	279
Jul 27, 2026	41.78	41.89	41.78	41.89	41.89	0.20%	177
Jul 24, 2026	41.81	41.81	41.81	41.81	41.81	-0.02%	317
Jul 23, 2026	41.85	41.85	41.82	41.82	41.82	-0.66%	1,760
Jul 22, 2026	42.11	42.15	42.09	42.10	42.10	-0.02%	719
Jul 21, 2026	42.14	42.14	42.11	42.11	42.11	0.46%	415
Jul 20, 2026	42.03	42.03	41.90	41.91	41.91	-0.09%	514
Jul 17, 2026	41.95	41.95	41.95	41.95	41.95	-0.43%	28
Jul 16, 2026	42.13	42.24	42.13	42.13	42.13	-0.26%	2,918
Jul 15, 2026	42.17	42.24	42.17	42.24	42.24	0.18%	274
Jul 14, 2026	42.15	42.17	42.15	42.17	42.17	0.31%	113
Jul 13, 2026	42.04	42.04	42.04	42.04	42.03	-0.42%	113
Jul 10, 2026	42.21	42.21	42.21	42.21	42.21	0.26%	12
Jul 9, 2026	42.06	42.10	42.06	42.10	42.10	0.42%	484
Jul 8, 2026	41.93	41.93	41.93	41.93	41.92	-0.11%	15
Jul 7, 2026	41.93	41.97	41.93	41.97	41.97	-0.25%	970
Jul 6, 2026	41.94	42.08	41.94	42.08	42.07	0.41%	242
Jul 2, 2026	41.90	41.90	41.90	41.90	41.90	-0.04%	59
Jul 1, 2026	41.91	41.92	41.91	41.92	41.92	-0.03%	484
Jun 30, 2026	41.86	41.95	41.86	41.93	41.93	0.44%	651