IST:MARBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 1, 2026	12.51	12.65	12.43	12.62	12.62	1.77%	2,270,827
Mar 31, 2026	12.42	12.65	12.24	12.40	12.40	-0.08%	2,089,575
Mar 30, 2026	12.86	12.88	12.40	12.41	12.41	-3.42%	2,942,932
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