IST:MARBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	13.37	13.66	12.50	12.85	12.85	-2.06%	3,887,768
Mar 26, 2026	13.37	13.69	12.95	13.12	13.12	-1.87%	3,530,902
Mar 25, 2026	13.84	14.35	13.22	13.37	13.37	-2.48%	9,276,220
Mar 24, 2026	12.89	13.87	12.72	13.71	13.71	8.04%	11,124,070
Mar 23, 2026	12.15	12.84	11.85	12.69	12.69	3.51%	5,372,699
Mar 19, 2026	12.55	12.55	12.24	12.26	12.26	-0.89%	758,891
Mar 18, 2026	12.69	12.85	12.32	12.37	12.37	-1.43%	2,672,030
Mar 17, 2026	12.35	12.88	12.18	12.55	12.55	2.12%	4,425,865
Mar 16, 2026	11.61	12.49	11.54	12.29	12.29	6.31%	5,513,996
Mar 13, 2026	11.68	11.75	11.48	11.56	11.56	-1.03%	1,343,628
Mar 12, 2026	11.69	12.00	11.63	11.68	11.68	-0.17%	1,634,370
Mar 11, 2026	11.97	11.97	11.66	11.70	11.70	-2.82%	1,641,630
Mar 10, 2026	11.90	12.09	11.79	12.04	12.04	4.24%	1,388,169
Mar 9, 2026	11.60	11.65	11.35	11.55	11.55	-1.87%	1,294,393
Mar 6, 2026	12.21	12.23	11.77	11.77	11.77	-3.52%	1,420,599
Mar 5, 2026	11.60	12.23	11.60	12.20	12.20	5.72%	3,051,320
Mar 4, 2026	11.50	11.79	11.50	11.54	11.54	0.70%	1,191,611
Mar 3, 2026	11.72	11.86	11.46	11.46	11.46	-1.63%	1,714,310
Mar 2, 2026	11.30	11.83	11.30	11.65	11.65	-5.52%	2,282,630
Feb 27, 2026	12.45	12.83	12.18	12.33	12.33	-0.96%	2,190,508
Feb 26, 2026	12.50	12.56	12.40	12.45	12.45	-	1,388,372
Feb 25, 2026	12.84	12.93	12.43	12.45	12.45	-2.96%	1,866,698
Feb 24, 2026	12.92	13.20	12.79	12.83	12.83	-0.77%	1,740,049
Feb 23, 2026	12.95	13.25	12.90	12.93	12.93	0.62%	2,149,279
Feb 20, 2026	12.72	12.94	12.65	12.85	12.85	1.02%	1,802,125
Feb 19, 2026	13.65	13.67	12.69	12.72	12.72	-6.54%	2,623,034
Feb 18, 2026	13.75	14.14	13.59	13.61	13.61	-2.30%	3,688,517
Feb 17, 2026	14.04	14.13	13.90	13.93	13.93	-0.29%	2,506,926
Feb 16, 2026	13.90	14.12	13.71	13.97	13.97	2.34%	3,054,484
Feb 13, 2026	13.68	13.81	13.59	13.65	13.65	-	2,769,059
Feb 12, 2026	13.56	13.67	13.33	13.65	13.65	1.11%	2,259,875
Feb 11, 2026	13.62	13.77	13.40	13.50	13.50	-0.88%	2,889,730
Feb 10, 2026	14.02	14.02	13.60	13.62	13.62	-1.59%	2,756,657
Feb 9, 2026	13.75	14.09	13.71	13.84	13.84	1.91%	1,968,771
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