IST:MARBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	12.79	12.79	12.58	12.73	-	1.68%	3,053,688
Aug 25, 2026	12.55	12.86	12.44	12.52	12.52	0.16%	1,371,556
Aug 24, 2026	12.25	12.95	12.25	12.50	12.50	2.38%	2,653,736
Aug 21, 2026	12.20	12.37	12.18	12.21	12.21	0.16%	1,329,723
Aug 20, 2026	12.20	12.25	12.01	12.19	12.19	0.33%	1,258,218
Aug 19, 2026	12.15	12.22	11.95	12.15	12.15	1.00%	977,723
Aug 18, 2026	12.33	12.33	11.93	12.03	12.03	-2.20%	1,127,633
Aug 17, 2026	12.33	12.43	12.19	12.30	12.30	0.24%	1,029,704
Aug 14, 2026	12.14	12.36	12.13	12.27	12.27	1.07%	1,168,236
Aug 13, 2026	12.25	12.29	12.14	12.14	12.14	-0.49%	777,321
Aug 12, 2026	12.16	12.24	12.05	12.20	12.20	0.83%	958,247
Aug 11, 2026	12.17	12.25	11.94	12.10	12.10	-0.08%	1,221,818
Aug 10, 2026	12.30	12.44	12.09	12.11	12.11	-1.14%	1,106,251
Aug 7, 2026	12.08	12.25	12.06	12.25	12.25	1.41%	968,289
Aug 6, 2026	11.91	12.33	11.91	12.08	12.08	1.68%	1,762,678
Aug 5, 2026	12.05	12.09	11.73	11.88	11.88	-1.25%	900,656
Aug 4, 2026	11.90	12.07	11.80	12.03	12.03	1.95%	1,067,101
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