MART Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 8, 2026	41.34	41.37	41.34	41.35	41.35	0.28%	3,591
May 7, 2026	41.32	41.44	41.17	41.23	41.23	-0.17%	3,415
May 6, 2026	41.30	41.30	41.30	41.30	41.30	0.74%	64
May 5, 2026	41.01	41.02	40.93	41.00	41.00	0.39%	1,391
May 4, 2026	40.84	40.84	40.84	40.84	40.84	-0.29%	244
May 1, 2026	41.08	41.08	40.96	40.96	40.96	0.13%	7,696
Apr 30, 2026	40.64	40.91	40.64	40.91	40.91	0.68%	541
Apr 29, 2026	40.64	40.64	40.63	40.63	40.63	-	1,195
Apr 28, 2026	40.61	40.63	40.61	40.63	40.63	-0.32%	1,331
Apr 27, 2026	40.76	40.76	40.76	40.76	40.76	0.09%	70
Apr 24, 2026	40.62	40.74	40.62	40.72	40.72	0.46%	3,138
Apr 23, 2026	40.62	40.62	40.51	40.54	40.54	-0.26%	3,143
Apr 22, 2026	40.62	40.64	40.57	40.64	40.64	0.69%	5,454
Apr 21, 2026	40.44	40.54	40.36	40.36	40.36	-0.39%	4,053
Apr 20, 2026	40.53	40.58	40.52	40.52	40.52	-0.23%	4,262
Apr 17, 2026	40.48	40.61	40.48	40.61	40.61	0.66%	1,139
Apr 16, 2026	40.25	40.35	40.25	40.35	40.35	0.15%	8,590
Apr 15, 2026	40.14	40.29	40.14	40.29	40.28	0.52%	741
Apr 14, 2026	40.04	40.08	40.01	40.08	40.08	0.69%	3,646
Apr 13, 2026	39.55	39.80	39.55	39.80	39.80	0.67%	316
Apr 10, 2026	39.62	39.62	39.54	39.54	39.54	-0.13%	580
Apr 9, 2026	39.30	39.59	39.30	39.59	39.59	0.35%	2,103