Marston's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	52.50	54.90	52.50	54.50	54.50	1.11%	899,610
Mar 13, 2026	55.10	55.20	52.90	53.90	53.90	-2.18%	1,295,037
Mar 12, 2026	53.90	56.00	53.90	55.10	55.10	-1.78%	697,592
Mar 11, 2026	53.80	56.50	52.60	56.10	56.10	-0.53%	473,989
Mar 10, 2026	54.10	58.60	54.10	56.40	56.40	2.36%	2,434,786
Mar 9, 2026	56.00	56.60	53.90	55.10	55.10	-4.34%	1,985,829
Mar 6, 2026	55.80	59.40	55.80	57.60	57.60	-1.54%	1,096,967
Mar 5, 2026	55.00	58.80	55.00	58.50	58.50	1.39%	725,580
Mar 4, 2026	55.10	57.70	55.00	57.70	57.70	4.15%	1,262,341
Mar 3, 2026	56.00	57.50	54.34	55.40	55.40	-4.15%	2,855,708
Mar 2, 2026	59.40	59.80	57.09	57.80	57.80	-3.99%	1,702,890
Feb 27, 2026	58.00	62.80	58.00	60.20	60.20	-	922,887
Feb 26, 2026	59.00	60.70	59.00	60.20	60.20	0.84%	1,244,539
Feb 25, 2026	58.00	60.70	58.00	59.70	59.70	1.02%	891,951
Feb 24, 2026	61.80	61.80	59.00	59.10	59.10	0.17%	1,258,656
Feb 23, 2026	60.80	61.00	59.00	59.00	59.00	-2.64%	870,949
Feb 20, 2026	62.10	62.40	59.40	60.60	60.60	-0.16%	1,039,080
Feb 19, 2026	64.20	64.20	60.00	60.70	60.70	-0.98%	1,035,917
Feb 18, 2026	64.90	64.90	61.28	61.30	61.30	-1.61%	2,250,120
Feb 17, 2026	62.90	63.10	61.40	62.30	62.30	-0.48%	6,019,018
Feb 16, 2026	65.50	65.50	62.50	62.60	62.60	-	744,981
Feb 13, 2026	62.90	64.40	62.52	62.60	62.60	-0.63%	1,308,359
Feb 12, 2026	65.60	65.60	62.40	63.00	63.00	0.48%	621,262
Feb 11, 2026	65.60	65.60	62.35	62.70	62.70	-0.63%	681,654
Feb 10, 2026	61.50	63.10	60.90	63.10	63.10	3.27%	1,648,883
Feb 9, 2026	60.50	61.90	60.10	61.10	61.10	0.83%	728,492
Feb 6, 2026	58.00	62.90	58.00	60.60	60.60	1.51%	1,464,364
Feb 5, 2026	62.00	62.00	59.30	59.70	59.70	-1.16%	1,391,195
Feb 4, 2026	63.00	63.00	60.26	60.40	60.40	-0.17%	1,662,922
Feb 3, 2026	63.00	63.00	59.90	60.50	60.50	0.17%	1,886,504
Feb 2, 2026	58.30	61.20	58.30	60.40	60.40	-	1,987,436
Jan 30, 2026	59.00	62.20	59.00	60.40	60.40	-0.17%	3,171,037
Jan 29, 2026	62.40	62.40	58.51	60.50	60.50	1.34%	4,633,855
Jan 28, 2026	62.80	62.80	57.45	59.70	59.70	-13.35%	15,766,580
Jan 27, 2026	65.00	69.10	65.00	68.90	68.90	4.55%	4,151,802
Jan 26, 2026	66.20	67.74	64.40	65.90	65.90	0.92%	1,308,229
Jan 23, 2026	66.50	68.90	64.90	65.30	65.30	-3.55%	1,240,278
Jan 22, 2026	65.70	67.70	62.10	67.70	67.70	5.62%	3,487,339
Jan 21, 2026	62.00	64.90	62.00	64.10	64.10	0.31%	2,098,419
Jan 20, 2026	63.00	64.60	63.00	63.90	63.90	-2.29%	1,347,902
Jan 19, 2026	64.90	66.00	63.70	65.40	65.40	0.77%	1,855,983
Jan 16, 2026	64.30	65.00	63.70	64.90	64.90	0.93%	1,036,786
Jan 15, 2026	66.70	66.70	64.10	64.30	64.30	0.94%	935,234
Jan 14, 2026	63.00	64.80	63.00	63.70	63.70	-2.00%	1,364,755
Jan 13, 2026	66.00	66.10	64.80	65.00	65.00	-0.15%	1,719,715
Jan 12, 2026	69.20	69.20	64.70	65.10	65.10	-2.84%	2,164,873
Jan 9, 2026	67.00	68.98	66.60	67.00	67.00	0.30%	2,359,348
Jan 8, 2026	61.50	67.20	61.50	66.80	66.80	4.21%	3,069,524
Jan 7, 2026	64.00	64.90	62.80	64.10	64.10	-0.31%	923,580
Jan 6, 2026	62.00	64.90	62.00	64.30	64.30	2.06%	4,381,122