MART Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	42.93	42.97	42.90	42.97	42.97	-0.18%	616
Nov 12, 2026	43.05	43.05	43.05	43.05	43.05	-0.24%	192
Nov 11, 2026	43.15	43.15	43.15	43.15	43.15	0.80%	14
Nov 10, 2026	42.69	42.81	42.69	42.81	42.81	-0.21%	376
Nov 9, 2026	42.73	42.90	42.73	42.90	42.90	1.58%	2,605
Nov 6, 2026	42.23	42.23	42.23	42.23	42.23	0.16%	104
Nov 5, 2026	42.89	42.89	42.17	42.17	42.17	-2.72%	177
Nov 4, 2026	43.33	43.35	43.33	43.35	43.35	1.16%	626
Nov 3, 2026	42.97	42.97	42.85	42.85	42.85	0.12%	2,004
Nov 2, 2026	43.05	43.05	42.80	42.80	42.80	-0.29%	1,072
Oct 30, 2026	43.05	43.05	42.81	42.92	42.92	-1.01%	528
Oct 29, 2026	43.35	43.36	43.33	43.36	43.36	-0.10%	319
Oct 28, 2026	43.41	43.41	43.41	43.41	43.40	0.15%	73
Oct 27, 2026	43.25	43.34	43.25	43.34	43.34	0.30%	341
Oct 26, 2026	43.14	43.21	43.14	43.21	43.21	0.39%	242
Oct 23, 2026	42.98	43.04	42.98	43.04	43.04	-0.18%	392
Oct 22, 2026	43.12	43.12	43.12	43.12	43.12	-0.69%	180
Oct 21, 2026	43.38	43.42	43.38	43.42	43.42	0.31%	1,187
Oct 20, 2026	43.12	43.31	43.12	43.29	43.29	0.10%	1,434
Oct 19, 2026	43.24	43.24	43.24	43.24	43.24	0.33%	217
Oct 16, 2026	43.10	43.10	43.10	43.10	43.10	-0.61%	80
Oct 15, 2026	43.27	43.37	43.27	43.37	43.37	0.21%	370
Oct 14, 2026	43.28	43.28	43.28	43.28	43.28	-0.49%	41
Oct 13, 2026	43.44	43.49	43.44	43.49	43.49	0.02%	912
Oct 12, 2026	43.48	43.48	43.48	43.48	43.48	-0.02%	18
Oct 9, 2026	43.40	43.49	43.40	43.49	43.49	0.37%	541
Oct 8, 2026	43.37	43.37	43.29	43.33	43.33	-0.22%	1,877
Oct 7, 2026	43.43	43.43	43.43	43.43	43.42	-0.07%	59
Oct 6, 2026	43.40	43.46	43.39	43.46	43.46	0.30%	1,359
Oct 5, 2026	43.33	43.33	43.32	43.33	43.33	0.32%	793
Oct 2, 2026	43.19	43.19	43.19	43.19	43.19	0.34%	213
Oct 1, 2026	42.91	43.05	42.91	43.04	43.04	0.19%	972
Sep 30, 2026	43.11	43.12	42.96	42.96	42.96	-0.16%	1,915
Sep 29, 2026	43.00	43.06	43.00	43.03	43.03	0.02%	994
Sep 28, 2026	43.04	43.04	43.02	43.02	43.02	-0.42%	916
Sep 25, 2026	43.16	43.20	43.16	43.20	43.20	0.30%	628
Sep 24, 2026	43.07	43.07	43.07	43.07	43.07	0.05%	98
Sep 23, 2026	43.05	43.05	43.05	43.05	43.05	-0.40%	210
Sep 22, 2026	43.15	43.22	43.15	43.22	43.22	0.07%	1,080
Sep 21, 2026	43.19	43.19	43.19	43.19	43.19	0.78%	75
Sep 18, 2026	42.79	42.87	42.79	42.86	42.86	-0.06%	3,401
Sep 17, 2026	42.77	42.88	42.77	42.88	42.88	0.63%	1,343
Sep 16, 2026	42.62	42.62	42.62	42.62	42.62	-0.22%	42
Sep 15, 2026	42.78	42.78	42.71	42.71	42.71	-0.25%	1,248
Sep 14, 2026	42.82	42.82	42.82	42.82	42.82	-0.17%	42
Sep 11, 2026	42.91	42.91	42.87	42.89	42.89	0.49%	755
Sep 10, 2026	42.67	42.68	42.63	42.68	42.68	-0.29%	951
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