IST:MARBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	13.41	14.06	13.24	13.31	13.31	-0.22%	5,489,516
May 15, 2026	13.37	13.56	13.31	13.34	13.34	0.08%	3,254,245
May 14, 2026	13.49	13.58	13.33	13.33	13.33	-0.97%	2,398,402
May 13, 2026	13.64	13.78	13.25	13.46	13.46	-0.96%	3,050,118
May 12, 2026	13.88	13.90	13.59	13.59	13.59	-2.51%	2,739,011
May 11, 2026	14.10	14.25	13.90	13.94	13.94	-1.13%	2,436,282
May 8, 2026	14.07	14.19	13.86	14.10	14.10	-0.42%	2,949,945
May 7, 2026	14.02	14.59	14.01	14.16	14.16	1.00%	4,344,263
May 6, 2026	14.01	14.17	13.84	14.02	14.02	0.86%	5,377,562
May 5, 2026	13.50	14.14	13.50	13.90	13.90	2.96%	4,334,463
May 4, 2026	13.45	13.63	13.38	13.50	13.50	0.15%	2,362,345
Apr 30, 2026	13.12	13.77	13.04	13.48	13.48	2.67%	3,658,703
Apr 29, 2026	13.40	13.68	13.11	13.13	13.13	-2.01%	2,865,388
Apr 28, 2026	13.91	14.08	13.40	13.40	13.40	-3.67%	2,758,875
Apr 27, 2026	13.71	14.29	13.70	13.91	13.91	2.20%	4,937,539
Apr 24, 2026	14.08	14.57	13.60	13.61	13.61	-3.54%	4,856,110
Apr 22, 2026	13.40	14.65	13.40	14.11	14.11	5.61%	12,064,040
Apr 21, 2026	13.94	13.94	13.31	13.36	13.36	-2.48%	2,425,634
Apr 20, 2026	13.11	13.75	12.91	13.70	13.70	3.40%	3,255,618
Apr 17, 2026	12.91	13.30	12.91	13.25	13.25	2.87%	1,846,305
Apr 16, 2026	13.25	13.34	12.84	12.88	12.88	-2.42%	2,042,215
Apr 15, 2026	12.81	13.50	12.81	13.20	13.20	3.21%	2,478,425
Apr 14, 2026	12.65	12.92	12.65	12.79	12.79	1.91%	1,556,167
Apr 13, 2026	12.58	12.72	12.41	12.55	12.55	-1.18%	1,609,944
Apr 10, 2026	12.47	12.85	12.47	12.70	12.70	2.01%	2,833,525
Apr 9, 2026	12.59	12.63	12.33	12.45	12.45	-0.64%	1,470,366
Apr 8, 2026	12.51	13.29	12.51	12.53	12.53	2.79%	1,589,526
Apr 7, 2026	12.61	12.76	12.09	12.19	12.19	-3.71%	1,907,439
Apr 6, 2026	12.55	12.77	12.55	12.66	12.66	0.88%	1,136,015
Apr 3, 2026	12.45	12.88	12.43	12.55	12.55	0.72%	2,683,166
Apr 2, 2026	12.59	12.59	12.41	12.46	12.46	-1.27%	1,630,574