Martin Burn Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 22, 2026	45.60	45.60	45.60	45.60	45.60	-0.37%	1,000
Apr 21, 2026	45.90	49.40	45.77	45.77	45.77	-0.39%	988
Apr 20, 2026	46.00	46.00	45.95	45.95	45.95	-	207
Apr 17, 2026	45.95	45.95	45.95	45.95	45.95	-0.11%	250
Apr 15, 2026	45.00	47.00	42.00	46.00	46.00	6.24%	857
Apr 13, 2026	44.50	44.50	43.30	43.30	43.30	-5.85%	283
Apr 10, 2026	46.00	46.00	45.99	45.99	45.99	3.35%	376
Apr 9, 2026	44.80	44.80	44.50	44.50	44.50	-0.67%	249
Apr 8, 2026	44.80	44.80	44.80	44.80	44.80	11.89%	10
Apr 7, 2026	40.00	44.00	39.97	40.04	40.04	-1.60%	303
Apr 6, 2026	41.00	41.40	40.01	40.69	40.69	-7.04%	29
Apr 2, 2026	41.20	44.00	41.20	43.77	43.77	6.50%	85
Apr 1, 2026	41.99	41.99	39.35	41.10	41.10	-0.39%	23
Mar 30, 2026	43.00	43.00	40.00	41.26	41.26	5.58%	418
Mar 27, 2026	42.00	42.00	39.00	39.08	39.08	-7.61%	366
Mar 25, 2026	41.20	42.37	40.00	42.30	42.30	-0.17%	162
Mar 24, 2026	40.25	43.00	36.12	42.37	42.37	0.19%	11,459
Mar 23, 2026	41.30	42.50	40.50	42.29	42.29	-0.38%	1,519
Mar 20, 2026	40.93	42.75	39.00	42.45	42.45	8.85%	3,295
Mar 19, 2026	40.40	40.40	39.00	39.00	39.00	-3.47%	117
Mar 18, 2026	37.99	40.66	37.00	40.40	40.40	5.04%	8,123
Mar 17, 2026	45.30	45.37	38.00	38.46	38.46	-15.23%	36,820
Mar 16, 2026	44.90	45.37	44.90	45.37	45.37	-0.40%	181
Mar 13, 2026	45.26	46.00	45.26	45.55	45.55	0.64%	2,878
Mar 11, 2026	45.00	47.01	45.00	45.26	45.26	-3.70%	2,456