Marston's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	51.00	52.40	50.50	52.29	-	3.14%	302,563
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%	980,721
Apr 15, 2026	59.10	59.10	55.20	55.20	55.20	-2.82%	735,862
Apr 14, 2026	58.50	58.50	56.20	56.80	56.80	1.43%	855,395
Apr 13, 2026	55.50	56.30	55.50	56.00	56.00	-0.88%	507,118
Apr 10, 2026	55.90	57.10	55.90	56.50	56.50	1.07%	506,263
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	55.90	56.30	56.30	5.04%	2,809,147
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%	2,049,549
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