IST:MARBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 28, 2025	12.63	12.68	12.21	12.24	12.24	-3.09%	1,233,351
Nov 27, 2025	12.65	12.84	12.59	12.63	12.63	0.24%	822,778
Nov 26, 2025	12.85	12.93	12.60	12.60	12.60	-1.95%	976,182
Nov 25, 2025	13.12	13.18	12.84	12.85	12.85	-1.91%	1,647,651
Nov 24, 2025	13.06	13.24	12.98	13.10	13.10	0.31%	1,681,431
Nov 21, 2025	13.41	13.57	13.05	13.06	13.06	-1.51%	2,238,091
Nov 20, 2025	13.35	13.50	13.19	13.26	13.26	-1.19%	2,373,682
Nov 19, 2025	13.59	13.67	13.37	13.42	13.42	-0.59%	1,726,245
Nov 18, 2025	13.70	13.86	13.50	13.50	13.50	-1.60%	1,110,410
Nov 17, 2025	13.85	13.99	13.70	13.72	13.72	0.51%	2,473,037
Nov 14, 2025	14.23	14.23	13.65	13.65	13.65	-3.53%	1,734,844
Nov 13, 2025	13.77	14.19	13.59	14.15	14.15	3.28%	1,779,950
Nov 12, 2025	14.40	14.47	13.69	13.70	13.70	-4.20%	1,864,994
Nov 11, 2025	14.60	14.96	14.13	14.30	14.30	-1.04%	5,360,165
Nov 10, 2025	14.24	14.74	14.19	14.45	14.45	3.51%	5,187,627
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