MART Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 29, 2026	41.75	41.75	41.75	41.75	41.75	0.54%	39
Jun 26, 2026	41.52	41.61	41.52	41.52	41.52	0.05%	969
Jun 25, 2026	41.50	41.50	41.50	41.50	41.50	-0.01%	3
Jun 24, 2026	41.63	41.68	41.48	41.50	41.50	0.03%	2,158
Jun 23, 2026	41.49	41.49	41.49	41.49	41.49	-0.75%	248
Jun 22, 2026	41.83	41.83	41.80	41.80	41.80	-0.20%	836
Jun 18, 2026	41.77	41.89	41.77	41.89	41.89	0.61%	745
Jun 17, 2026	41.86	41.86	41.63	41.63	41.63	-0.70%	435
Jun 16, 2026	41.97	41.97	41.93	41.93	41.93	-0.11%	1,009
Jun 15, 2026	41.95	42.00	41.95	41.97	41.97	0.85%	4,222
Jun 12, 2026	41.55	41.62	41.55	41.62	41.62	0.26%	474
Jun 11, 2026	41.26	41.51	41.19	41.51	41.51	0.84%	2,344
Jun 10, 2026	41.35	41.38	41.16	41.16	41.16	-0.69%	1,419
Jun 9, 2026	41.33	41.45	41.33	41.45	41.45	-0.24%	1,513
Jun 8, 2026	41.58	41.58	41.55	41.55	41.55	0.11%	472
Jun 5, 2026	41.63	41.63	41.50	41.50	41.50	-1.15%	144
Jun 4, 2026	41.89	41.99	41.89	41.99	41.99	0.20%	224
Jun 3, 2026	41.92	41.92	41.90	41.90	41.90	-0.24%	120
Jun 2, 2026	42.00	42.00	42.00	42.00	42.00	-0.09%	-
Jun 1, 2026	41.94	42.05	41.93	42.04	42.04	0.25%	1,924