IST:MARBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	13.75	14.09	13.71	13.78	-	1.47%	24,459,905
Feb 6, 2026	13.53	13.78	13.37	13.58	13.58	0.52%	2,967,164
Feb 5, 2026	13.59	13.94	13.50	13.51	13.51	-1.53%	3,021,698
Feb 4, 2026	13.86	14.19	13.70	13.72	13.72	-0.65%	3,935,742
Feb 3, 2026	13.86	14.32	13.73	13.81	13.81	0.58%	4,729,265
Feb 2, 2026	13.94	13.98	13.49	13.73	13.73	-2.07%	3,782,503
Jan 30, 2026	14.97	15.02	13.88	14.02	14.02	-8.31%	8,535,445
Jan 29, 2026	15.15	16.23	15.09	15.29	15.29	1.19%	13,120,630
Jan 28, 2026	14.40	15.73	14.20	15.11	15.11	4.93%	14,607,430
Jan 27, 2026	14.35	14.83	14.28	14.40	14.40	1.34%	6,746,575
Jan 26, 2026	14.30	14.65	13.97	14.21	14.21	0.50%	5,807,966
Jan 23, 2026	13.46	14.14	13.32	14.14	14.14	5.13%	4,620,135
Jan 22, 2026	13.49	13.61	13.22	13.45	13.45	0.37%	2,524,690
Jan 21, 2026	13.30	13.82	13.06	13.40	13.40	1.06%	3,051,332
Jan 20, 2026	13.47	13.61	13.15	13.26	13.26	-0.75%	2,499,706
Jan 19, 2026	13.28	13.54	13.28	13.36	13.36	0.91%	1,980,718
Jan 16, 2026	13.35	13.68	13.17	13.24	13.24	-0.82%	1,757,024
Jan 15, 2026	12.85	13.53	12.75	13.35	13.35	3.89%	3,245,063
Jan 14, 2026	13.30	13.45	12.85	12.85	12.85	-3.53%	3,363,180
Jan 13, 2026	13.45	13.87	13.26	13.32	13.32	-0.37%	4,533,165
Jan 12, 2026	13.75	14.30	13.14	13.37	13.37	-0.74%	12,558,760
Jan 9, 2026	12.30	13.47	12.23	13.47	13.47	9.96%	5,015,926
Jan 8, 2026	12.26	12.31	12.06	12.25	12.25	0.08%	1,161,942
Jan 7, 2026	12.47	12.57	12.24	12.24	12.24	-1.61%	1,281,187
Jan 6, 2026	12.40	12.81	12.36	12.44	12.44	0.81%	1,774,438
Jan 5, 2026	12.44	12.45	12.22	12.34	12.34	-0.80%	1,054,816
Jan 2, 2026	12.28	12.58	12.28	12.44	12.44	1.39%	811,744
Dec 31, 2025	12.26	12.50	12.13	12.27	12.27	0.90%	693,764
Dec 30, 2025	12.14	12.26	12.02	12.16	12.16	0.16%	982,970
Dec 29, 2025	12.38	12.56	12.00	12.14	12.14	-1.94%	1,244,417
Dec 26, 2025	12.44	12.51	12.29	12.38	12.38	-0.72%	835,202
Dec 25, 2025	12.23	12.78	12.23	12.47	12.47	1.96%	813,539
Dec 24, 2025	12.38	12.43	12.21	12.23	12.23	-1.13%	998,535
Dec 23, 2025	12.57	12.62	12.37	12.37	12.37	-1.59%	706,624
Dec 22, 2025	12.81	12.91	12.57	12.57	12.57	-1.72%	824,433
Dec 19, 2025	12.83	12.83	12.67	12.79	12.79	-0.31%	687,635
Dec 18, 2025	12.88	12.98	12.81	12.83	12.83	-0.31%	914,617
Dec 17, 2025	13.06	13.15	12.86	12.87	12.87	-1.30%	998,205
Dec 16, 2025	12.99	13.22	12.93	13.04	13.04	0.31%	1,072,214
Dec 15, 2025	12.87	13.24	12.87	13.00	13.00	1.17%	1,652,945
Dec 12, 2025	12.82	13.03	12.75	12.85	12.85	0.39%	1,608,128
Dec 11, 2025	12.82	12.92	12.77	12.80	12.80	-0.08%	1,216,362
Dec 10, 2025	12.83	13.09	12.79	12.81	12.81	-	1,292,938
Dec 9, 2025	12.90	13.07	12.71	12.81	12.81	-0.31%	852,116
Dec 8, 2025	12.91	13.02	12.83	12.85	12.85	-0.08%	1,199,967
Dec 5, 2025	12.88	12.94	12.61	12.86	12.86	0.39%	1,599,997
Dec 4, 2025	12.91	13.28	12.78	12.81	12.81	-0.62%	1,486,485
Dec 3, 2025	12.56	13.12	12.39	12.89	12.89	3.20%	3,958,757
Dec 2, 2025	12.54	12.66	12.47	12.49	12.49	-0.24%	934,623
Dec 1, 2025	12.28	12.67	12.25	12.52	12.52	2.29%	1,402,486