Marston's Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	55.30	56.50	54.88	55.60	55.60	-0.36%	735,673
Jul 16, 2026	55.90	56.90	53.18	55.80	55.80	-0.18%	1,287,557
Jul 15, 2026	56.00	56.80	55.20	55.90	55.90	0.72%	698,420
Jul 14, 2026	55.00	56.30	55.00	55.50	55.50	-1.07%	623,597
Jul 13, 2026	54.20	56.30	54.10	56.10	56.10	3.70%	1,412,370
Jul 10, 2026	53.30	54.90	53.30	54.10	54.10	0.37%	1,818,244
Jul 9, 2026	54.00	55.80	53.20	53.90	53.90	-0.19%	839,961
Jul 8, 2026	55.40	55.40	52.90	54.00	54.00	-1.82%	1,434,253
Jul 7, 2026	54.10	55.40	53.90	55.00	55.00	3.19%	1,252,826
Jul 6, 2026	53.50	55.00	53.00	53.30	53.30	0.57%	1,950,284
Jul 3, 2026	53.00	53.80	51.79	53.00	53.00	1.53%	3,960,471
Jul 2, 2026	52.00	52.60	51.60	52.20	52.20	0.97%	1,115,541
Jul 1, 2026	50.00	51.80	50.00	51.70	51.70	1.57%	1,183,490
Jun 30, 2026	49.75	51.60	49.60	50.90	50.90	1.39%	951,865
Jun 29, 2026	51.00	52.00	49.10	50.20	50.20	0.20%	9,103,196
Jun 26, 2026	50.00	51.10	49.20	50.10	50.10	-1.57%	1,417,291
Jun 25, 2026	49.20	52.30	49.20	50.90	50.90	-0.59%	1,733,832
Jun 24, 2026	48.90	51.20	48.40	51.20	51.20	4.49%	1,852,334
Jun 23, 2026	50.40	50.40	48.00	49.00	49.00	1.03%	477,237
Jun 22, 2026	48.10	48.90	47.13	48.50	48.50	0.83%	1,276,528
Jun 19, 2026	51.50	51.50	48.10	48.10	48.10	-2.24%	1,080,361
Jun 18, 2026	48.00	49.35	47.80	49.20	49.20	1.44%	1,158,381
Jun 17, 2026	51.00	51.00	47.60	48.50	48.50	-1.12%	1,139,217
Jun 16, 2026	51.30	51.60	48.28	49.05	49.05	-0.61%	1,393,419
Jun 15, 2026	48.50	51.50	47.50	49.35	49.35	1.44%	14,564,600
Jun 12, 2026	44.65	49.40	44.65	48.65	48.65	3.95%	3,752,736
Jun 11, 2026	45.40	47.40	45.40	46.80	46.80	0.97%	1,771,363
Jun 10, 2026	47.40	47.40	44.85	46.35	46.35	2.43%	1,305,893
Jun 9, 2026	45.00	46.25	44.15	45.25	45.25	0.33%	1,293,310
Jun 8, 2026	47.95	47.95	44.65	45.10	45.10	-1.64%	1,352,423
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