Dr. Martens Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.74	0.74	0.74	0.74	0.74	-3.90%	-
Feb 19, 2026	0.77	0.77	0.77	0.77	0.77	-2.53%	-
Feb 18, 2026	0.79	0.79	0.79	0.79	0.79	8.97%	-
Feb 17, 2026	0.73	0.73	0.73	0.73	0.73	-2.68%	-
Feb 16, 2026	0.75	0.75	0.75	0.75	0.75	1.36%	-
Feb 13, 2026	0.74	0.74	0.74	0.74	0.74	-3.29%	-
Feb 12, 2026	0.76	0.76	0.76	0.76	0.76	-2.56%	-
Feb 11, 2026	0.78	0.78	0.78	0.78	0.78	6.12%	-
Feb 10, 2026	0.74	0.74	0.74	0.74	0.74	-0.68%	-
Feb 9, 2026	0.74	0.74	0.74	0.74	0.74	0.68%	-
Feb 6, 2026	0.74	0.74	0.74	0.74	0.74	-0.68%	-
Feb 5, 2026	0.74	0.74	0.74	0.74	0.74	-6.92%	-
Feb 4, 2026	0.80	0.80	0.80	0.80	0.80	4.61%	25
Feb 3, 2026	0.76	0.76	0.76	0.76	0.76	2.70%	-
Feb 2, 2026	0.74	0.74	0.74	0.74	0.74	-1.33%	-
Jan 30, 2026	0.75	0.75	0.75	0.75	0.75	1.35%	-
Jan 29, 2026	0.74	0.74	0.74	0.74	0.74	-6.92%	-
Jan 28, 2026	0.75	0.80	0.75	0.80	0.80	-3.05%	100
Jan 27, 2026	0.85	0.85	0.82	0.82	0.82	-	1,250
Jan 26, 2026	0.82	0.82	0.82	0.82	0.82	-2.38%	-
Jan 23, 2026	0.84	0.84	0.84	0.84	0.84	-0.59%	-
Jan 22, 2026	0.85	0.85	0.85	0.85	0.85	3.05%	-
Jan 21, 2026	0.82	0.82	0.82	0.82	0.82	-0.61%	-
Jan 20, 2026	0.83	0.83	0.83	0.83	0.83	0.61%	-
Jan 19, 2026	0.82	0.82	0.82	0.82	0.82	-11.35%	-
Jan 16, 2026	0.84	0.93	0.84	0.93	0.93	10.12%	25
Jan 15, 2026	0.84	0.84	0.84	0.84	0.84	-2.33%	-
Jan 14, 2026	0.86	0.86	0.86	0.86	0.86	-0.58%	-
Jan 13, 2026	0.87	0.87	0.87	0.87	0.87	1.17%	-
Jan 12, 2026	0.86	0.86	0.86	0.86	0.86	-1.72%	-
Jan 9, 2026	0.87	0.87	0.87	0.87	0.87	2.35%	-
Jan 8, 2026	0.85	0.85	0.85	0.85	0.85	-1.73%	-
Jan 7, 2026	0.87	0.87	0.87	0.87	0.87	1.76%	-
Jan 6, 2026	0.85	0.85	0.85	0.85	0.85	1.80%	-
Jan 5, 2026	0.84	0.84	0.84	0.84	0.84	-	-
Jan 2, 2026	0.84	0.84	0.84	0.84	0.84	0.60%	-
Dec 30, 2025	0.83	0.83	0.83	0.83	0.83	-7.26%	-
Dec 29, 2025	0.90	0.90	0.90	0.90	0.90	7.83%	25
Dec 23, 2025	0.83	0.83	0.83	0.83	0.83	-	-
Dec 22, 2025	0.83	0.83	0.83	0.83	0.83	-1.78%	-
Dec 19, 2025	0.86	0.86	0.85	0.85	0.85	-1.74%	700
Dec 18, 2025	0.86	0.86	0.86	0.86	0.86	0.58%	-
Dec 17, 2025	0.86	0.86	0.86	0.86	0.86	-5.00%	-
Dec 16, 2025	0.85	0.90	0.85	0.90	0.90	6.51%	4,000
Dec 15, 2025	0.85	0.85	0.85	0.85	0.85	0.60%	-
Dec 12, 2025	0.84	0.84	0.84	0.84	0.84	0.60%	-
Dec 11, 2025	0.84	0.84	0.84	0.84	0.84	-1.18%	-
Dec 10, 2025	0.85	0.85	0.85	0.85	0.85	-1.17%	-
Dec 9, 2025	0.86	0.86	0.86	0.86	0.86	-	-
Dec 8, 2025	0.86	0.86	0.86	0.86	0.86	-0.58%	-