IST:MARMR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	2.86	2.91	2.83	2.90	2.90	1.75%	112,312,900
May 6, 2026	2.86	2.93	2.84	2.85	2.85	0.71%	162,628,800
May 5, 2026	2.89	2.92	2.82	2.83	2.83	-1.74%	193,362,200
May 4, 2026	3.03	3.07	2.87	2.88	2.88	-2.04%	300,625,500
Apr 30, 2026	2.70	2.94	2.70	2.94	2.94	9.70%	323,254,100
Apr 29, 2026	2.76	2.78	2.66	2.68	2.68	-2.55%	137,952,070
Apr 28, 2026	2.89	2.92	2.75	2.75	2.75	-4.51%	115,066,200
Apr 27, 2026	2.84	2.97	2.82	2.88	2.88	1.41%	156,424,500
Apr 24, 2026	2.82	2.91	2.81	2.84	2.84	0.71%	170,684,766
Apr 22, 2026	3.00	3.06	2.81	2.82	2.82	-5.37%	207,419,200
Apr 21, 2026	3.06	3.12	2.97	2.98	2.98	-2.61%	234,686,100
Apr 20, 2026	3.15	3.25	3.05	3.06	3.06	-2.86%	263,563,300
Apr 17, 2026	2.96	3.20	2.95	3.15	3.15	7.14%	520,611,266
Apr 16, 2026	2.97	3.04	2.93	2.94	2.94	-0.34%	270,327,456
Apr 15, 2026	2.96	3.07	2.90	2.95	2.95	0.34%	186,931,035
Apr 14, 2026	2.87	3.00	2.87	2.94	2.94	3.16%	190,936,900
Apr 13, 2026	2.97	2.98	2.85	2.85	2.85	-4.04%	174,997,400
Apr 10, 2026	2.85	3.04	2.84	2.97	2.97	4.21%	315,332,400
Apr 9, 2026	2.89	3.01	2.83	2.85	2.85	-1.04%	269,498,900
Apr 8, 2026	3.09	3.14	2.86	2.88	2.88	-2.04%	322,299,400
Apr 7, 2026	3.02	3.30	2.87	2.94	2.94	-4.85%	611,886,000
Apr 6, 2026	2.89	3.09	2.88	3.09	3.09	9.96%	396,511,900
Apr 3, 2026	2.57	2.81	2.51	2.81	2.81	9.77%	399,834,100
Apr 2, 2026	2.56	2.72	2.47	2.56	2.56	3.23%	558,483,100
Apr 1, 2026	2.29	2.48	2.28	2.48	2.48	9.73%	169,192,200
Mar 31, 2026	2.30	2.30	2.22	2.26	2.26	-0.88%	69,350,630
Mar 30, 2026	2.28	2.32	2.23	2.28	2.28	0.44%	73,119,570
Mar 27, 2026	2.40	2.41	2.27	2.27	2.27	-3.81%	111,847,000
Mar 26, 2026	2.33	2.50	2.32	2.36	2.36	0.85%	205,583,000
Mar 25, 2026	2.40	2.44	2.32	2.34	2.34	-1.27%	107,102,500
Mar 24, 2026	2.43	2.44	2.35	2.37	2.37	-2.47%	124,457,300
Mar 23, 2026	2.50	2.50	2.27	2.43	2.43	-3.57%	204,968,000
Mar 19, 2026	2.54	2.68	2.50	2.52	2.52	3.28%	239,707,800
Mar 18, 2026	2.23	2.44	2.22	2.44	2.44	9.91%	157,803,500
Mar 17, 2026	2.16	2.26	2.16	2.22	2.22	2.78%	126,700,300
Mar 16, 2026	2.24	2.25	2.15	2.16	2.16	-3.14%	66,708,460
Mar 13, 2026	2.33	2.34	2.22	2.23	2.23	-4.29%	158,850,800
Mar 12, 2026	2.36	2.40	2.31	2.33	2.33	-2.51%	73,535,560
Mar 11, 2026	2.40	2.46	2.34	2.39	2.39	-	79,331,180
Mar 10, 2026	2.38	2.40	2.33	2.39	2.39	3.91%	77,587,650
Mar 9, 2026	2.30	2.36	2.25	2.30	2.30	-1.71%	62,056,420
Mar 6, 2026	2.42	2.43	2.33	2.34	2.34	-3.31%	68,673,800
Mar 5, 2026	2.47	2.56	2.41	2.42	2.42	-2.42%	158,835,100
Mar 4, 2026	2.30	2.51	2.29	2.48	2.48	8.30%	298,909,500
Mar 3, 2026	2.32	2.39	2.28	2.29	2.29	-2.14%	111,422,900
Mar 2, 2026	2.25	2.36	2.23	2.34	2.34	-4.49%	149,089,900
Feb 27, 2026	2.61	2.62	2.43	2.45	2.45	-5.41%	131,959,300
Feb 26, 2026	2.59	2.68	2.51	2.59	2.59	0.78%	219,919,600
Feb 25, 2026	2.67	2.68	2.54	2.57	2.57	-3.75%	201,774,200
Feb 24, 2026	2.74	2.75	2.64	2.67	2.67	-2.55%	124,967,400