Marston's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2025	44.05	46.75	44.05	46.40	46.40	1.20%	833,916
Oct 31, 2025	45.90	46.80	45.65	45.85	45.85	-0.54%	1,757,836
Oct 30, 2025	46.50	47.00	45.07	46.10	46.10	-0.65%	1,198,070
Oct 29, 2025	47.00	48.15	46.40	46.40	46.40	-3.33%	1,515,505
Oct 28, 2025	46.00	48.15	46.00	48.00	48.00	1.05%	1,114,409
Oct 27, 2025	46.00	48.25	46.00	47.50	47.50	-1.45%	2,494,115
Oct 24, 2025	46.00	48.20	46.00	48.20	48.20	2.77%	3,034,684
Oct 23, 2025	45.70	47.80	44.95	46.90	46.90	3.99%	3,300,861
Oct 22, 2025	43.00	45.70	43.00	45.10	45.10	3.56%	3,922,841
Oct 21, 2025	41.80	43.95	41.80	43.55	43.55	1.63%	1,788,052
Oct 20, 2025	44.00	44.00	42.46	42.85	42.85	-0.23%	1,368,755
Oct 17, 2025	41.80	43.90	41.80	42.95	42.95	-0.81%	1,774,591
Oct 16, 2025	43.00	43.90	42.45	43.30	43.30	0.35%	975,157
Oct 15, 2025	42.50	43.15	41.66	43.15	43.15	2.74%	1,109,692
Oct 14, 2025	40.85	42.50	40.85	42.00	42.00	-0.47%	1,033,109
Oct 13, 2025	42.17	42.55	41.50	42.20	42.20	1.69%	1,040,513
Oct 10, 2025	44.00	44.00	41.40	41.50	41.50	-3.94%	1,929,447
Oct 9, 2025	42.50	44.45	41.70	43.20	43.20	2.61%	4,507,874
Oct 8, 2025	40.55	43.10	40.28	42.10	42.10	8.65%	8,149,201
Oct 7, 2025	38.98	39.25	38.20	38.75	38.75	-	754,287
Oct 6, 2025	40.50	40.50	38.33	38.75	38.75	-0.90%	1,073,379
Oct 3, 2025	39.28	40.00	38.90	39.10	39.10	-1.14%	513,272
Oct 2, 2025	39.40	39.80	38.90	39.55	39.55	0.76%	495,603
Oct 1, 2025	40.35	40.35	38.95	39.25	39.25	-	692,309
Sep 30, 2025	40.35	40.35	39.25	39.25	39.25	-1.38%	523,710
Sep 29, 2025	39.40	40.35	39.40	39.80	39.80	1.53%	1,137,937
Sep 26, 2025	37.45	39.85	37.45	39.20	39.20	1.82%	1,552,399
Sep 25, 2025	38.50	39.65	38.22	38.50	38.50	-0.65%	1,292,089
Sep 24, 2025	39.39	39.45	38.49	38.75	38.75	-1.15%	1,184,194
Sep 23, 2025	38.50	39.55	37.50	39.20	39.20	3.16%	1,748,723
Sep 22, 2025	39.00	39.00	37.20	38.00	38.00	1.06%	501,993
Sep 19, 2025	38.15	39.05	37.05	37.60	37.60	-1.70%	1,269,147
Sep 18, 2025	39.00	39.00	37.85	38.25	38.25	-1.29%	1,431,326
Sep 17, 2025	38.15	39.90	38.15	38.75	38.75	0.91%	1,182,422
Sep 16, 2025	38.50	39.00	38.14	38.40	38.40	-1.92%	796,703
Sep 15, 2025	37.20	39.22	37.20	39.15	39.15	3.43%	1,784,237
Sep 12, 2025	37.60	38.50	37.05	37.85	37.85	0.13%	1,081,984
Sep 11, 2025	36.85	37.95	36.00	37.80	37.80	4.56%	2,470,422
Sep 10, 2025	36.68	36.85	35.88	36.15	36.15	0.14%	1,610,326
Sep 9, 2025	37.10	37.35	36.05	36.10	36.10	-2.70%	821,483
Sep 8, 2025	37.26	38.00	36.80	37.10	37.10	-0.54%	625,144
Sep 5, 2025	37.51	37.85	36.83	37.30	37.30	-0.53%	338,357
Sep 4, 2025	37.37	37.50	37.00	37.50	37.50	0.94%	511,807
Sep 3, 2025	36.95	37.50	36.65	37.15	37.15	1.23%	622,460
Sep 2, 2025	37.97	38.25	36.70	36.70	36.70	-3.04%	1,210,153
Sep 1, 2025	39.00	39.00	37.85	37.85	37.85	-1.69%	716,913
Aug 29, 2025	38.25	38.90	37.18	38.50	38.50	1.72%	3,866,408
Aug 28, 2025	38.00	39.30	37.85	37.85	37.85	-2.45%	1,034,336
Aug 27, 2025	38.72	39.40	38.25	38.80	38.80	0.13%	712,812
Aug 26, 2025	40.00	40.00	38.10	38.75	38.75	-1.77%	1,202,223