Dr. Martens Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	0.74	0.74	0.70	0.71	0.71	-	1,060,134
Jun 4, 2026	0.70	0.72	0.68	0.71	0.71	-0.70%	1,317,574
Jun 3, 2026	0.72	0.73	0.70	0.72	0.72	-1.79%	1,065,216
Jun 2, 2026	0.69	0.74	0.69	0.73	0.73	0.69%	661,146
Jun 1, 2026	0.75	0.75	0.72	0.72	0.72	-2.30%	837,310
May 29, 2026	0.76	0.76	0.73	0.74	0.74	0.68%	5,302,654
May 28, 2026	0.72	0.75	0.72	0.74	0.74	0.41%	2,496,769
May 27, 2026	0.71	0.74	0.71	0.73	0.73	4.13%	2,048,354
May 26, 2026	0.72	0.72	0.67	0.70	0.70	1.01%	1,567,769
May 22, 2026	0.71	0.71	0.68	0.70	0.70	2.65%	1,631,878
May 21, 2026	0.71	0.71	0.67	0.68	0.68	1.04%	1,542,561
May 20, 2026	0.66	0.69	0.65	0.67	0.67	1.05%	2,293,677
May 19, 2026	0.66	0.72	0.65	0.66	0.66	3.27%	3,261,873
May 18, 2026	0.61	0.65	0.60	0.64	0.64	3.21%	1,024,922
May 15, 2026	0.63	0.65	0.61	0.62	0.62	-3.26%	1,491,536
May 14, 2026	0.63	0.64	0.62	0.64	0.64	6.10%	818,914
May 13, 2026	0.60	0.64	0.60	0.61	0.61	-2.41%	1,234,845
May 12, 2026	0.62	0.63	0.61	0.62	0.62	-1.58%	550,285
May 11, 2026	0.66	0.66	0.63	0.63	0.63	-2.77%	864,126
May 8, 2026	0.63	0.66	0.62	0.65	0.65	0.46%	902,340
May 7, 2026	0.64	0.66	0.63	0.65	0.65	2.70%	1,689,063
May 6, 2026	0.63	0.65	0.62	0.63	0.63	1.45%	864,459
May 5, 2026	0.60	0.64	0.60	0.62	0.62	0.16%	751,011
May 1, 2026	0.62	0.63	0.62	0.62	0.62	-0.32%	308,878
Apr 30, 2026	0.61	0.63	0.61	0.62	0.62	1.97%	531,303
Apr 29, 2026	0.66	0.66	0.61	0.61	0.61	-2.24%	1,509,608
Apr 28, 2026	0.67	0.69	0.62	0.62	0.62	-0.95%	801,241
Apr 27, 2026	0.63	0.66	0.63	0.63	0.63	-1.72%	731,675
Apr 24, 2026	0.66	0.67	0.63	0.64	0.64	-3.61%	934,828
Apr 23, 2026	0.72	0.72	0.66	0.67	0.67	-2.92%	2,164,975
Apr 22, 2026	0.72	0.72	0.68	0.69	0.69	-1.15%	699,406
Apr 21, 2026	0.68	0.70	0.66	0.69	0.69	2.67%	525,828
Apr 20, 2026	0.71	0.71	0.67	0.68	0.68	-3.43%	785,493
Apr 17, 2026	0.67	0.70	0.66	0.70	0.70	3.86%	679,915
Apr 16, 2026	0.66	0.69	0.65	0.67	0.67	1.36%	911,940
Apr 15, 2026	0.66	0.66	0.63	0.66	0.66	0.91%	1,147,254
Apr 14, 2026	0.65	0.67	0.64	0.66	0.66	2.33%	1,540,558
Apr 13, 2026	0.66	0.66	0.63	0.64	0.64	-1.38%	446,472
Apr 10, 2026	0.65	0.66	0.65	0.65	0.65	0.93%	734,830
Apr 9, 2026	0.62	0.66	0.62	0.65	0.65	-2.71%	621,000
Apr 8, 2026	0.64	0.67	0.62	0.66	0.66	5.56%	1,772,909
Apr 7, 2026	0.62	0.66	0.62	0.63	0.63	-2.02%	562,279
Apr 2, 2026	0.61	0.65	0.61	0.64	0.64	1.10%	695,156
Apr 1, 2026	0.65	0.65	0.62	0.64	0.64	0.87%	609,213
Mar 31, 2026	0.65	0.65	0.62	0.63	0.63	0.40%	713,824
Mar 30, 2026	0.59	0.63	0.59	0.63	0.63	0.48%	995,225
Mar 27, 2026	0.65	0.65	0.61	0.62	0.62	-2.12%	728,723
Mar 26, 2026	0.61	0.65	0.61	0.64	0.64	1.76%	619,402
Mar 25, 2026	0.64	0.64	0.61	0.63	0.63	0.56%	579,192
Mar 24, 2026	0.61	0.63	0.59	0.62	0.62	-1.11%	883,249