Marston's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	54.00	54.60	52.40	54.30	54.30	0.56%	2,049,549
Apr 1, 2026	54.60	54.60	53.00	54.00	54.00	3.45%	1,399,285
Mar 31, 2026	52.40	53.20	51.90	52.20	52.20	1.16%	1,542,389
Mar 30, 2026	52.00	52.10	51.10	51.60	51.60	-0.58%	2,883,290
Mar 27, 2026	53.00	53.00	51.90	51.90	51.90	-2.08%	1,404,764
Mar 26, 2026	54.80	55.20	53.00	53.00	53.00	-2.57%	2,048,499
Mar 25, 2026	55.70	56.50	54.30	54.40	54.40	2.06%	1,755,716
Mar 24, 2026	53.20	54.00	52.16	53.30	53.30	0.38%	1,307,768
Mar 23, 2026	50.70	53.60	50.00	53.10	53.10	1.53%	3,130,026
Mar 20, 2026	52.50	53.40	51.39	52.30	52.30	0.19%	3,583,413
Mar 19, 2026	51.00	52.80	49.85	52.20	52.20	1.16%	1,966,429
Mar 18, 2026	52.70	53.80	51.60	51.60	51.60	-2.27%	1,505,434
Mar 17, 2026	52.50	54.30	52.50	52.80	52.80	-3.12%	658,874
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	58.50	53.90	55.10	55.10	-4.34%	1,985,831
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%	1,262,344
Mar 3, 2026	56.00	57.50	54.34	55.40	55.40	-4.15%	2,861,989
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	-	924,494
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	58.98	59.10	59.10	0.17%	1,258,656
Feb 23, 2026	60.80	61.00	59.00	59.00	59.00	-2.64%	870,948
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%	1,035,916
Feb 18, 2026	64.90	64.90	61.28	61.30	61.30	-1.61%	2,262,444
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	62.10	63.00	63.00	0.48%	621,287
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%	3,171,033
Jan 29, 2026	62.40	62.40	58.51	60.50	60.50	1.34%	4,650,483
Jan 28, 2026	62.80	62.80	57.45	59.70	59.70	-13.35%	15,776,590
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%	1,318,229
Jan 23, 2026	66.50	68.90	64.90	65.30	65.30	-3.55%	1,240,278