The Marcus Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2026	15.60	15.79	15.44	15.75	15.75	1.29%	108,999
Jan 13, 2026	15.55	15.61	15.38	15.55	15.55	-0.13%	104,812
Jan 12, 2026	15.15	15.62	15.15	15.57	15.57	2.10%	173,703
Jan 9, 2026	15.25	15.41	14.99	15.25	15.25	-0.13%	118,108
Jan 8, 2026	15.05	15.48	14.98	15.27	15.27	1.19%	211,877
Jan 7, 2026	15.34	15.34	14.75	15.09	15.09	-1.37%	254,215
Jan 6, 2026	15.37	15.38	15.10	15.30	15.30	0.46%	155,445
Jan 5, 2026	15.16	15.42	15.09	15.23	15.23	-0.13%	162,961
Jan 2, 2026	15.44	15.59	15.07	15.25	15.25	-1.68%	120,891
Dec 31, 2025	15.50	15.58	15.37	15.51	15.51	0.26%	133,603
Dec 30, 2025	15.51	15.80	15.36	15.47	15.47	-0.83%	278,113
Dec 29, 2025	15.40	15.66	15.38	15.60	15.60	1.30%	147,546
Dec 26, 2025	15.25	15.43	15.17	15.40	15.40	0.79%	129,346
Dec 24, 2025	15.26	15.38	15.08	15.28	15.28	0.59%	75,306
Dec 23, 2025	15.29	15.38	15.13	15.19	15.19	-	131,149
Dec 22, 2025	15.26	15.40	15.08	15.19	15.19	-0.85%	152,522
Dec 19, 2025	15.45	15.58	15.22	15.32	15.32	-1.03%	296,930
Dec 18, 2025	15.84	15.92	15.38	15.48	15.48	-1.28%	159,057
Dec 17, 2025	15.67	15.90	15.61	15.68	15.68	0.06%	223,368
Dec 16, 2025	15.97	16.15	15.63	15.67	15.67	-1.57%	251,511
Dec 15, 2025	16.15	16.24	15.87	15.92	15.92	-1.24%	228,211
Dec 12, 2025	16.17	16.30	16.01	16.12	16.12	0.69%	194,057
Dec 11, 2025	15.94	16.15	15.93	16.01	16.01	0.25%	176,329
Dec 10, 2025	15.80	16.15	15.71	15.97	15.97	0.76%	306,066
Dec 9, 2025	15.58	15.91	15.58	15.85	15.85	1.60%	218,699
Dec 8, 2025	15.30	15.75	15.27	15.60	15.60	3.45%	254,601
Dec 5, 2025	15.45	15.59	14.63	15.08	15.08	-3.08%	353,435
Dec 4, 2025	15.41	15.71	15.40	15.56	15.56	0.78%	223,193
Dec 3, 2025	15.48	15.78	15.28	15.44	15.44	-0.13%	352,027
Dec 2, 2025	15.75	15.79	15.42	15.46	15.46	-1.65%	280,663
Dec 1, 2025	15.51	15.73	15.48	15.72	15.72	0.13%	193,018
Nov 28, 2025	15.76	15.83	15.61	15.70	15.70	-0.44%	86,975
Nov 26, 2025	15.53	15.90	15.53	15.77	15.77	0.51%	183,767
Nov 25, 2025	15.15	15.97	15.15	15.69	15.69	3.98%	314,942
Nov 24, 2025	15.18	15.20	14.83	15.09	15.01	-1.11%	823,395
Nov 21, 2025	14.76	15.35	14.73	15.26	15.18	3.46%	237,253
Nov 20, 2025	15.02	15.14	14.69	14.75	14.67	-1.01%	212,623
Nov 19, 2025	15.18	15.44	14.88	14.90	14.82	-2.80%	225,531
Nov 18, 2025	15.17	15.34	14.85	15.33	15.25	1.52%	187,783
Nov 17, 2025	15.55	15.55	15.06	15.10	15.02	-2.96%	227,910
Nov 14, 2025	15.98	15.98	15.36	15.56	15.48	-2.38%	247,923
Nov 13, 2025	15.75	16.11	15.75	15.94	15.85	-0.50%	237,638
Nov 12, 2025	15.88	16.18	15.68	16.02	15.93	1.39%	205,035
Nov 11, 2025	15.61	15.89	15.61	15.80	15.72	0.83%	241,269
Nov 10, 2025	15.08	15.91	15.08	15.67	15.59	3.84%	239,988
Nov 7, 2025	14.93	15.43	14.85	15.09	15.01	-0.07%	250,116
Nov 6, 2025	15.33	15.40	15.02	15.10	15.02	-2.01%	235,782
Nov 5, 2025	14.74	15.45	14.64	15.41	15.33	5.55%	244,449
Nov 4, 2025	14.51	14.77	14.42	14.60	14.52	0.14%	305,969
Nov 3, 2025	14.50	14.80	14.11	14.58	14.50	1.25%	324,378