MART Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	42.11	42.15	42.11	42.15	-	0.11%	278
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
May 29, 2026	41.91	41.94	41.91	41.94	41.94	0.16%	779
May 28, 2026	41.87	41.87	41.85	41.87	41.87	0.23%	635
May 27, 2026	41.72	41.78	41.72	41.78	41.78	0.05%	678
May 26, 2026	41.75	41.75	41.71	41.75	41.75	0.37%	1,106
May 22, 2026	41.66	41.66	41.60	41.60	41.60	0.09%	664
May 21, 2026	41.57	41.57	41.56	41.56	41.56	0.13%	146
May 20, 2026	41.48	41.51	41.48	41.51	41.51	0.54%	131
May 19, 2026	41.25	41.28	41.25	41.28	41.28	-0.33%	109
May 18, 2026	41.31	41.42	41.31	41.42	41.42	0.09%	100
May 15, 2026	41.40	41.47	41.39	41.39	41.39	-0.47%	1,462
May 14, 2026	41.58	41.58	41.58	41.58	41.58	0.31%	87
May 13, 2026	41.45	41.48	41.45	41.46	41.46	0.21%	964
May 12, 2026	41.43	41.43	41.37	41.37	41.37	-0.04%	164
May 11, 2026	41.44	41.44	41.35	41.38	41.38	0.08%	612