Marston's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	47.80	47.80	45.50	45.85	45.85	0.11%	599,757
Jun 4, 2026	45.25	47.50	45.25	45.80	45.80	0.55%	907,166
Jun 3, 2026	46.50	46.70	45.30	45.55	45.55	-2.46%	889,022
Jun 2, 2026	47.00	48.20	46.15	46.70	46.70	-	908,646
Jun 1, 2026	50.00	50.00	46.35	46.70	46.70	-2.71%	2,521,705
May 29, 2026	45.85	49.10	45.85	48.00	48.00	0.31%	1,079,608
May 28, 2026	46.35	48.70	46.35	47.85	47.85	-1.64%	1,209,556
May 27, 2026	48.25	48.85	47.75	48.65	48.65	1.25%	1,459,585
May 26, 2026	47.20	48.40	47.20	48.05	48.05	1.80%	1,694,324
May 22, 2026	48.20	48.45	47.20	47.20	47.20	-1.77%	1,419,014
May 21, 2026	47.50	48.40	46.75	48.05	48.05	0.73%	1,288,286
May 20, 2026	46.80	48.10	46.00	47.70	47.70	1.92%	1,491,619
May 19, 2026	46.10	48.45	46.10	46.80	46.80	-0.85%	2,272,177
May 18, 2026	47.15	47.61	45.25	47.20	47.20	4.08%	2,039,797
May 15, 2026	46.00	47.25	44.05	45.35	45.35	0.22%	1,806,805
May 14, 2026	46.65	46.65	44.95	45.25	45.25	-1.52%	2,480,919
May 13, 2026	48.55	48.55	45.10	45.95	45.95	-2.23%	3,253,535
May 12, 2026	50.00	50.38	45.40	47.00	47.00	-7.48%	4,765,052
May 11, 2026	53.00	53.00	50.50	50.80	50.80	-1.55%	1,370,711
May 8, 2026	51.00	52.40	50.00	51.60	51.60	0.98%	1,241,953
May 7, 2026	51.40	52.10	50.80	51.10	51.10	0.39%	766,585
May 6, 2026	51.30	51.90	49.15	50.90	50.90	3.35%	1,202,856
May 5, 2026	51.00	51.40	48.85	49.25	49.25	-2.09%	1,236,793
May 1, 2026	51.00	51.40	50.30	50.30	50.30	-2.52%	350,634
Apr 30, 2026	51.20	51.90	50.10	51.60	51.60	0.19%	588,318
Apr 29, 2026	50.00	51.80	50.00	51.50	51.50	2.39%	909,432
Apr 28, 2026	51.50	51.60	50.10	50.30	50.30	-2.14%	934,370
Apr 27, 2026	51.00	52.40	50.50	51.40	51.40	1.38%	1,028,780
Apr 24, 2026	50.00	51.00	49.30	50.70	50.70	1.00%	1,581,479
Apr 23, 2026	52.50	53.10	50.20	50.20	50.20	-6.34%	1,982,626
Apr 22, 2026	56.00	56.00	52.70	53.60	53.60	-0.37%	739,770
Apr 21, 2026	56.00	56.00	53.80	53.80	53.80	-2.36%	888,478
Apr 20, 2026	55.50	55.50	54.40	55.10	55.10	-0.72%	1,135,584
Apr 17, 2026	53.60	55.68	53.50	55.50	55.50	2.40%	1,841,109
Apr 16, 2026	55.90	55.90	54.10	54.20	54.20	-1.81%	980,720
Apr 15, 2026	59.10	59.10	55.20	55.20	55.20	-2.82%	860,964
Apr 14, 2026	58.50	58.50	55.80	56.80	56.80	1.43%	855,394
Apr 13, 2026	55.50	57.30	55.50	56.00	56.00	-0.88%	507,118
Apr 10, 2026	55.90	57.10	55.87	56.50	56.50	1.07%	506,261
Apr 9, 2026	55.50	56.60	55.50	55.90	55.90	-0.71%	1,748,825
Apr 8, 2026	56.10	58.00	55.05	56.30	56.30	5.04%	2,809,161
Apr 7, 2026	56.20	56.20	53.30	53.60	53.60	-1.29%	1,941,948
Apr 2, 2026	54.00	54.60	52.40	54.30	54.30	0.56%	2,049,548
Apr 1, 2026	54.60	54.60	52.83	54.00	54.00	3.45%	1,399,284
Mar 31, 2026	52.40	53.20	51.90	52.20	52.20	1.16%	1,542,389
Mar 30, 2026	52.00	52.20	50.92	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