IST:MARBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	14.44	14.47	13.93	13.96	13.96	-1.90%	2,265,386
Nov 6, 2025	14.04	14.35	13.95	14.23	14.23	1.72%	2,152,690
Nov 5, 2025	14.02	14.08	13.89	13.99	13.99	0.07%	1,421,565
Nov 4, 2025	14.31	14.34	13.84	13.98	13.98	-2.24%	2,463,632
Nov 3, 2025	14.48	14.75	14.25	14.30	14.30	-	2,603,031
Oct 31, 2025	14.29	14.50	14.11	14.30	14.30	1.35%	1,484,961
Oct 30, 2025	13.80	14.58	13.80	14.11	14.11	1.88%	2,455,626
Oct 28, 2025	13.87	14.23	13.76	13.85	13.85	0.07%	2,078,927
Oct 27, 2025	14.04	14.40	13.83	13.84	13.84	-0.65%	3,150,149
Oct 24, 2025	13.44	13.93	13.43	13.93	13.93	4.11%	2,351,712
Oct 23, 2025	13.29	13.60	13.19	13.38	13.38	1.13%	2,232,605
Oct 22, 2025	13.27	13.47	13.13	13.23	13.23	-0.15%	1,919,307
Oct 21, 2025	13.47	13.56	13.20	13.25	13.25	-1.27%	1,717,203
Oct 20, 2025	13.72	13.92	13.33	13.42	13.42	-1.25%	2,562,950
Oct 17, 2025	14.24	14.70	13.44	13.59	13.59	-4.56%	5,249,790
Oct 16, 2025	13.40	14.71	13.32	14.24	14.24	6.27%	8,879,689
Oct 15, 2025	12.96	13.56	12.88	13.40	13.40	4.44%	2,259,739
Oct 14, 2025	13.38	13.59	12.81	12.83	12.83	-3.68%	2,091,033
Oct 13, 2025	13.48	14.11	13.23	13.32	13.32	-1.55%	3,640,882
Oct 10, 2025	13.51	13.78	13.46	13.53	13.53	0.22%	1,468,332
Oct 9, 2025	13.52	13.71	13.33	13.50	13.50	0.67%	1,381,602
Oct 8, 2025	13.72	13.82	13.41	13.41	13.41	-2.05%	2,177,680
Oct 7, 2025	13.70	13.84	13.60	13.69	13.69	0.15%	1,300,431
Oct 6, 2025	13.64	13.89	13.59	13.67	13.67	0.51%	1,265,903
Oct 3, 2025	13.98	14.02	13.60	13.60	13.60	-2.37%	1,614,013
Oct 2, 2025	14.10	14.23	13.93	13.93	13.93	-1.07%	1,269,818
Oct 1, 2025	14.20	14.30	14.02	14.08	14.08	0.21%	1,653,198
Sep 30, 2025	14.14	14.29	14.00	14.05	14.05	-0.35%	1,633,768
Sep 29, 2025	14.06	14.98	14.06	14.10	14.10	-	4,420,263
Sep 26, 2025	15.01	15.01	14.10	14.10	14.10	-5.24%	2,034,665
Sep 25, 2025	14.89	15.39	14.63	14.88	14.88	0.47%	3,046,197
Sep 24, 2025	14.80	15.05	14.65	14.81	14.81	0.07%	2,119,893
Sep 23, 2025	14.90	15.05	14.72	14.80	14.80	-1.66%	2,192,244
Sep 22, 2025	15.43	15.50	14.95	15.05	15.05	-0.73%	3,312,675
Sep 19, 2025	15.15	15.34	14.98	15.16	15.16	0.33%	2,235,605
Sep 18, 2025	15.16	15.80	15.07	15.11	15.11	0.07%	3,629,799
Sep 17, 2025	15.12	15.34	15.02	15.10	15.10	-0.13%	1,918,112
Sep 16, 2025	14.65	15.30	14.65	15.12	15.12	3.49%	5,329,139
Sep 15, 2025	13.85	14.71	13.62	14.61	14.61	5.72%	2,757,922
Sep 12, 2025	13.92	14.10	13.74	13.82	13.82	-0.72%	2,671,507
Sep 11, 2025	14.62	14.82	13.92	13.92	13.92	-4.72%	2,316,311
Sep 10, 2025	14.81	15.00	14.61	14.61	14.61	-1.35%	1,840,640
Sep 9, 2025	15.08	15.28	14.77	14.81	14.81	-1.33%	2,429,568
Sep 8, 2025	15.56	15.56	15.01	15.01	15.01	-4.46%	3,371,042
Sep 5, 2025	15.49	16.38	15.49	15.71	15.71	1.75%	8,505,618
Sep 4, 2025	15.39	15.67	15.39	15.44	15.44	0.85%	2,461,070
Sep 3, 2025	15.74	15.74	14.99	15.31	15.31	-0.71%	3,115,055
Sep 2, 2025	15.99	16.20	14.88	15.42	15.42	-3.32%	4,653,870
Sep 1, 2025	16.05	16.24	15.83	15.95	15.95	-0.25%	2,982,911
Aug 29, 2025	16.59	16.61	15.77	15.99	15.99	-2.50%	3,541,774