Dr. Martens Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	1.95	1.95	1.95	1.95	1.95	12.07%	1,823
Feb 9, 2026	1.74	1.74	1.74	1.74	1.74	1.16%	136
Feb 6, 2026	1.72	1.72	1.72	1.72	1.72	0.06%	13,889
Feb 5, 2026	1.72	1.72	1.72	1.72	1.72	-14.05%	100
Feb 4, 2026	1.83	2.00	1.83	2.00	2.00	4.17%	12,174
Feb 2, 2026	1.78	1.92	1.77	1.92	1.92	2.13%	12,752
Jan 27, 2026	1.85	1.88	1.85	1.88	1.88	-10.48%	3,500
Jan 26, 2026	2.10	2.10	2.10	2.10	2.10	-1.41%	470
Jan 23, 2026	2.05	2.13	2.05	2.13	2.13	0.47%	33,214
Jan 21, 2026	2.12	2.12	2.12	2.12	2.12	0.47%	100
Jan 20, 2026	2.10	2.11	2.10	2.11	2.11	7.65%	4,998
Jan 9, 2026	1.96	1.96	1.96	1.96	1.96	-4.85%	150
Jan 5, 2026	2.06	2.06	2.06	2.06	2.06	5.37%	175
Dec 11, 2025	1.93	2.01	1.93	1.96	1.96	7.42%	600
Nov 25, 2025	1.82	1.82	1.82	1.82	1.82	-	2,000
Nov 20, 2025	1.82	1.82	1.82	1.82	1.82	-13.33%	2,555
Nov 18, 2025	2.10	2.10	2.10	2.10	2.10	7.69%	1,500
Nov 17, 2025	1.95	1.95	1.95	1.95	1.95	-10.55%	391
Nov 12, 2025	2.16	2.18	2.16	2.18	2.18	2.83%	2,960
Nov 7, 2025	2.12	2.12	2.12	2.12	2.12	-3.64%	1,540
Nov 5, 2025	2.20	2.20	2.20	2.20	2.20	-6.38%	3,000
Oct 30, 2025	2.35	2.35	2.35	2.35	2.35	-2.08%	1,500
Oct 29, 2025	2.38	2.40	2.38	2.40	2.40	-	2,500
Oct 28, 2025	2.40	2.40	2.40	2.40	2.40	-0.83%	1,510
Oct 27, 2025	2.30	2.42	2.30	2.42	2.42	-5.84%	3,105
Oct 16, 2025	2.57	2.57	2.57	2.57	2.57	14.22%	5,616
Oct 14, 2025	2.25	2.25	2.25	2.25	2.25	-7.02%	3,000
Oct 6, 2025	2.42	2.42	2.42	2.42	2.42	-1.22%	1,505
Oct 3, 2025	2.45	2.45	2.45	2.45	2.45	-5.77%	3,001
Sep 30, 2025	2.57	2.60	2.55	2.60	2.60	6.12%	6,113
Sep 29, 2025	2.45	2.45	2.45	2.45	2.45	-1.21%	1,000
Sep 26, 2025	2.21	2.48	2.21	2.48	2.48	7.59%	6,500
Sep 25, 2025	2.39	2.39	2.31	2.31	2.31	-3.96%	3,687
Sep 24, 2025	2.40	2.55	2.40	2.40	2.40	0.84%	1,300
Sep 23, 2025	2.38	2.38	2.38	2.38	2.38	-1.33%	1,700
Sep 22, 2025	2.39	2.46	2.39	2.41	2.41	-6.15%	2,136
Sep 16, 2025	2.57	2.57	2.57	2.57	2.57	9.13%	1,008
Sep 8, 2025	2.36	2.36	2.36	2.36	2.36	7.05%	215
Aug 19, 2025	2.20	2.20	2.20	2.20	2.16	8.37%	182