Martin Burn Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	43.48	47.50	42.40	47.50	47.50	10.34%	41
Oct 15, 2026	44.44	44.44	43.00	43.05	43.05	-2.16%	401
Oct 14, 2026	44.00	44.00	43.00	44.00	44.00	3.97%	1,665
Oct 12, 2026	42.40	42.40	42.32	42.32	42.32	-	345
Oct 9, 2026	44.70	44.70	42.25	42.32	42.32	-1.19%	105
Oct 8, 2026	46.95	46.95	41.50	42.83	42.83	-7.81%	2,883
Oct 7, 2026	43.22	46.50	43.22	46.46	46.46	7.50%	1,975
Oct 6, 2026	43.22	43.22	43.22	43.22	43.22	-	310
Oct 5, 2026	43.22	43.43	43.22	43.22	43.22	0.49%	575
Oct 1, 2026	42.25	43.01	42.25	43.01	43.01	1.82%	23
Sep 30, 2026	42.20	46.50	42.20	42.24	42.24	-2.92%	101
Sep 29, 2026	42.15	46.30	42.15	43.51	43.51	3.47%	400
Sep 28, 2026	43.44	43.44	41.23	42.05	42.05	-2.28%	1,110
Sep 25, 2026	42.80	46.45	42.40	43.03	43.03	-5.43%	228
Sep 24, 2026	45.86	45.86	45.50	45.50	45.50	-0.78%	2
Sep 23, 2026	43.05	45.86	42.00	45.86	45.86	8.49%	1,080
Sep 22, 2026	46.00	46.00	42.00	42.27	42.27	-0.54%	672
Sep 21, 2026	43.30	43.30	42.40	42.50	42.50	-7.49%	517
Sep 18, 2026	45.20	45.94	43.00	45.94	45.94	1.64%	814
Sep 17, 2026	44.00	45.80	43.10	45.20	45.20	-2.80%	59
Sep 16, 2026	47.34	47.34	43.40	46.50	46.50	0.41%	470
Sep 15, 2026	46.31	46.35	46.31	46.31	46.31	2.00%	206
Sep 11, 2026	45.10	47.69	43.25	45.40	45.40	0.33%	1,412
Sep 10, 2026	43.25	45.40	42.42	45.25	45.25	-0.66%	2,424
Sep 9, 2026	43.51	46.50	43.51	45.55	45.55	3.22%	280
Sep 8, 2026	44.70	45.99	43.65	44.13	44.13	-7.09%	598
Sep 7, 2026	48.25	48.25	43.31	47.50	47.50	-1.66%	707
Sep 4, 2026	45.70	48.47	44.15	48.30	48.30	2.99%	88
Sep 3, 2026	47.00	47.00	46.88	46.90	46.90	0.75%	10
Sep 2, 2026	45.60	46.55	45.60	46.55	46.55	0.32%	10
Sep 1, 2026	44.05	46.90	44.05	46.40	46.40	-0.75%	31
Aug 31, 2026	45.00	47.00	45.00	46.75	46.75	-0.45%	1,058
Aug 28, 2026	42.00	48.00	42.00	46.96	46.96	6.97%	1,288
Aug 27, 2026	48.90	51.60	43.00	43.90	43.90	2.09%	32,579
Aug 26, 2026	45.50	45.50	43.00	43.00	43.00	-0.32%	101
Aug 20, 2026	43.00	45.00	41.56	43.14	43.14	0.33%	1,832
Aug 19, 2026	44.00	44.50	43.00	43.00	43.00	1.18%	209
Aug 18, 2026	45.00	45.00	42.50	42.50	42.50	-1.19%	202
Aug 17, 2026	45.50	45.50	42.35	43.01	43.01	-4.42%	121
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