Martin Burn Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	42.20	47.25	42.20	43.52	43.52	3.13%	209
Jul 10, 2026	44.50	44.58	42.20	42.20	42.20	-4.09%	446
Jul 9, 2026	44.00	44.00	44.00	44.00	44.00	-1.12%	10
Jul 8, 2026	44.50	44.50	44.50	44.50	44.50	-	1
Jul 6, 2026	42.50	49.40	42.50	44.50	44.50	6.79%	864
Jul 3, 2026	44.60	44.60	41.50	41.67	41.67	-6.57%	183
Jul 2, 2026	44.60	44.60	44.60	44.60	44.60	0.29%	3
Jun 30, 2026	45.00	45.00	44.47	44.47	44.47	4.59%	268
Jun 29, 2026	47.20	47.20	42.10	42.52	42.52	-5.09%	389
Jun 25, 2026	44.00	49.35	43.02	44.80	44.80	7.13%	1,084
Jun 24, 2026	45.01	45.01	41.82	41.82	41.82	-4.65%	214
Jun 23, 2026	45.51	45.51	41.01	43.86	43.86	-1.99%	54
Jun 22, 2026	46.59	46.59	44.50	44.75	44.75	2.26%	54
Jun 18, 2026	43.76	43.76	43.76	43.76	43.76	-0.55%	1
Jun 17, 2026	43.10	45.93	43.00	44.00	44.00	3.29%	2,992
Jun 16, 2026	46.00	46.00	42.00	42.60	42.60	0.47%	2,760
Jun 15, 2026	44.49	44.49	42.40	42.40	42.40	-4.22%	60
Jun 12, 2026	42.60	45.00	42.60	44.27	44.27	3.92%	240
Jun 11, 2026	45.50	45.50	42.60	42.60	42.60	-6.37%	16
Jun 10, 2026	47.59	47.59	43.00	45.50	45.50	5.81%	123
Jun 9, 2026	44.00	45.00	43.00	43.00	43.00	-1.19%	1,040
Jun 8, 2026	45.01	45.01	42.99	43.52	43.52	-3.29%	721
Jun 5, 2026	44.90	49.46	44.90	45.00	45.00	7.14%	1,685
Jun 4, 2026	43.25	43.25	42.00	42.00	42.00	-2.55%	10,023
Jun 3, 2026	43.50	43.50	43.10	43.10	43.10	-2.05%	1,040
Jun 2, 2026	41.33	44.90	41.33	44.00	44.00	5.95%	711
Jun 1, 2026	43.70	43.71	40.61	41.53	41.53	-7.48%	2,513
May 29, 2026	45.45	45.50	44.89	44.89	44.89	-1.10%	429
May 27, 2026	46.00	46.00	43.50	45.39	45.39	-1.33%	1,656
May 26, 2026	48.20	48.20	46.00	46.00	46.00	4.28%	197
May 25, 2026	48.99	48.99	44.01	44.11	44.11	0.25%	900
May 22, 2026	48.75	48.75	44.00	44.00	44.00	-5.66%	444
May 21, 2026	43.84	46.88	43.84	46.64	46.64	11.55%	110
May 20, 2026	41.90	44.40	41.36	41.81	41.81	-4.57%	1,453
May 19, 2026	43.00	45.90	42.90	43.81	43.81	0.55%	4,840
May 18, 2026	44.50	44.50	43.00	43.57	43.57	-8.27%	3
May 15, 2026	44.00	47.50	44.00	47.50	47.50	-0.11%	2,502
May 14, 2026	50.00	53.00	46.00	47.55	47.55	-0.71%	1,736
May 13, 2026	45.29	49.29	43.69	47.89	47.89	9.76%	1,029
May 12, 2026	49.48	49.48	43.50	43.63	43.63	-5.36%	1,625
May 11, 2026	46.01	51.99	45.90	46.10	46.10	-6.26%	7,871
May 7, 2026	49.18	49.18	49.18	49.18	49.18	-0.02%	10
May 6, 2026	49.44	49.68	49.19	49.19	49.19	-0.51%	951
May 5, 2026	48.39	50.00	48.39	49.44	49.44	2.19%	179
May 4, 2026	51.29	51.29	47.30	48.38	48.38	-3.78%	1,029
Apr 30, 2026	50.00	50.40	50.00	50.28	50.28	0.64%	1,050
Apr 29, 2026	47.00	50.80	43.00	49.96	49.96	6.30%	2,879
Apr 27, 2026	47.00	47.23	47.00	47.00	47.00	-	171
Apr 24, 2026	44.60	47.00	44.60	47.00	47.00	5.17%	219
Apr 23, 2026	44.69	44.69	44.69	44.69	44.69	-2.00%	39