IST:MARBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	11.97	12.11	11.76	11.80	11.80	-0.76%	1,078,997
Jul 31, 2026	11.90	12.06	11.54	11.89	11.89	0.51%	2,087,199
Jul 30, 2026	12.08	12.38	11.83	11.83	11.83	-1.99%	1,253,159
Jul 29, 2026	12.32	12.38	12.07	12.07	12.07	-1.95%	1,174,998
Jul 28, 2026	12.49	12.58	12.31	12.31	12.31	-1.28%	1,271,926
Jul 27, 2026	12.60	12.93	12.40	12.47	12.47	-0.64%	2,204,849
Jul 24, 2026	12.80	12.80	12.50	12.55	12.55	-1.18%	1,569,801
Jul 23, 2026	12.79	12.96	12.70	12.70	12.70	-0.63%	1,561,693
Jul 22, 2026	12.90	12.93	12.62	12.78	12.78	-0.47%	1,282,188
Jul 21, 2026	13.00	13.05	12.80	12.84	12.84	-0.93%	1,266,914
Jul 20, 2026	12.95	13.14	12.95	12.96	12.96	0.39%	1,013,345
Jul 17, 2026	13.11	13.11	12.90	12.91	12.91	-1.07%	1,024,482
Jul 16, 2026	13.00	13.14	13.00	13.05	13.05	0.38%	1,300,551
Jul 14, 2026	12.90	13.40	12.85	13.00	13.00	1.01%	1,556,893
Jul 13, 2026	12.96	13.14	12.87	12.87	12.87	-1.00%	1,478,683
Jul 10, 2026	12.98	13.19	12.93	13.00	13.00	0.23%	1,205,372
Jul 9, 2026	12.87	13.11	12.75	12.97	12.97	1.17%	1,207,101
Jul 8, 2026	13.27	13.37	12.82	12.82	12.82	-3.32%	1,748,001
Jul 7, 2026	13.23	13.60	13.23	13.26	13.26	0.30%	2,271,945
Jul 6, 2026	13.46	14.43	13.22	13.22	13.22	-0.75%	2,926,293
Jul 3, 2026	12.89	13.44	12.85	13.32	13.32	3.90%	3,477,114
Jul 2, 2026	12.79	13.02	12.79	12.82	12.82	0.31%	1,409,381
Jul 1, 2026	12.80	12.93	12.78	12.78	12.78	0.31%	1,442,193
Jun 30, 2026	13.01	13.10	12.73	12.74	12.74	-1.77%	2,022,022
Jun 29, 2026	13.36	13.56	12.90	12.97	12.97	-2.85%	2,662,242
Jun 26, 2026	13.40	13.59	13.28	13.35	13.35	-0.37%	1,925,912
Jun 25, 2026	13.40	13.89	13.37	13.40	13.40	0.60%	2,886,457
Jun 24, 2026	13.49	13.74	13.32	13.32	13.32	-1.04%	2,674,326
Jun 23, 2026	13.13	13.75	13.03	13.46	13.46	2.44%	5,866,493
Jun 22, 2026	13.75	13.80	13.14	13.14	13.14	-3.74%	5,471,396
Jun 19, 2026	14.22	14.40	13.61	13.65	13.65	-4.08%	8,627,347
Jun 18, 2026	13.59	14.23	13.52	14.23	14.23	4.71%	8,645,584
Jun 17, 2026	13.65	13.85	13.22	13.59	13.59	-0.44%	8,303,403
Jun 16, 2026	12.83	13.84	12.72	13.65	13.65	6.64%	9,595,358
Jun 15, 2026	12.92	13.09	12.79	12.80	12.80	1.19%	4,041,674
Jun 12, 2026	12.87	12.99	12.55	12.65	12.65	-0.47%	2,210,635
Jun 11, 2026	13.09	13.23	12.52	12.71	12.71	-2.53%	3,161,577
Jun 10, 2026	13.50	13.64	13.00	13.04	13.04	-3.62%	2,607,871
Jun 9, 2026	14.19	14.33	13.51	13.53	13.53	-3.84%	3,584,782
Jun 8, 2026	13.85	14.25	13.55	14.07	14.07	1.59%	3,965,400
Jun 5, 2026	14.00	14.41	13.76	13.85	13.85	-0.65%	3,647,995
Jun 4, 2026	13.82	14.28	13.74	13.94	13.94	1.38%	3,227,437
Jun 3, 2026	13.91	14.20	13.67	13.75	13.75	-1.08%	3,104,240
Jun 2, 2026	13.56	13.99	13.31	13.90	13.90	3.65%	3,409,580
Jun 1, 2026	12.96	13.69	12.96	13.41	13.41	3.47%	2,160,447
May 26, 2026	13.02	13.22	12.86	12.96	12.96	-0.31%	919,113
May 25, 2026	12.74	13.14	12.74	13.00	13.00	2.52%	1,395,203
May 22, 2026	12.25	12.78	12.05	12.68	12.68	4.62%	2,716,579
May 21, 2026	13.40	13.58	12.12	12.12	12.12	-8.80%	2,966,440
May 20, 2026	13.40	13.45	13.00	13.29	13.29	-0.15%	2,938,989