Martin Burn Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	45.00	45.00	45.00	45.00	45.00	2.97%	1
Aug 13, 2026	42.22	43.70	42.22	43.70	43.70	-1.80%	555
Aug 12, 2026	47.99	47.99	44.00	44.50	44.50	-1.98%	885
Aug 11, 2026	42.60	45.40	42.60	45.40	45.40	0.33%	305
Aug 10, 2026	44.70	45.50	44.70	45.25	45.25	-0.55%	94
Aug 7, 2026	44.70	45.50	43.50	45.50	45.50	7.62%	221
Aug 6, 2026	46.00	46.00	42.00	42.28	42.28	-1.67%	4,520
Aug 5, 2026	43.98	44.00	43.00	43.00	43.00	0.05%	210
Jul 31, 2026	41.60	43.00	41.60	42.98	42.98	-1.42%	637
Jul 30, 2026	43.60	43.60	43.60	43.60	43.60	-0.84%	581
Jul 29, 2026	43.20	45.75	42.91	43.97	43.97	0.43%	1,793
Jul 28, 2026	44.95	50.00	43.50	43.78	43.78	-2.71%	7,001
Jul 27, 2026	45.20	45.20	44.70	45.00	45.00	-2.15%	4,177
Jul 24, 2026	48.74	48.74	41.50	45.99	45.99	10.82%	317
Jul 23, 2026	41.50	41.50	41.50	41.50	41.50	-4.60%	32
Jul 22, 2026	43.50	43.50	43.50	43.50	43.50	-	5
Jul 21, 2026	43.50	43.50	43.50	43.50	43.50	-0.11%	170
Jul 17, 2026	42.35	50.50	42.00	43.55	43.55	-3.22%	172
Jul 15, 2026	45.00	45.00	45.00	45.00	45.00	-	2
Jul 14, 2026	43.52	45.98	42.21	45.00	45.00	3.40%	753
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