The Marcus Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	31.00	31.27	30.38	30.63	30.63	-0.52%	416,980
Aug 5, 2026	31.33	31.33	30.31	30.79	30.79	-1.06%	410,513
Aug 4, 2026	30.64	31.31	29.90	31.12	31.12	1.40%	680,004
Aug 3, 2026	29.92	32.42	29.75	30.69	30.69	5.46%	830,637
Jul 31, 2026	29.03	29.30	27.47	29.10	29.10	-1.99%	537,483
Jul 30, 2026	26.57	29.75	26.39	29.69	29.69	18.95%	649,452
Jul 29, 2026	25.00	25.23	24.69	24.96	24.96	0.08%	257,524
Jul 28, 2026	24.75	25.11	24.45	24.94	24.94	1.88%	360,998
Jul 27, 2026	24.00	24.56	23.90	24.48	24.48	2.77%	354,202
Jul 24, 2026	24.00	24.36	23.80	23.82	23.82	0.17%	176,814
Jul 23, 2026	23.68	23.92	23.34	23.78	23.78	0.04%	227,094
Jul 22, 2026	23.58	23.90	23.44	23.77	23.77	0.51%	154,693
Jul 21, 2026	23.61	23.86	23.01	23.65	23.65	-0.55%	203,858
Jul 20, 2026	23.50	24.32	23.50	23.78	23.78	3.17%	256,298
Jul 17, 2026	22.45	23.07	22.45	23.05	23.05	2.31%	156,136
Jul 16, 2026	22.49	22.88	22.08	22.53	22.53	0.27%	178,982
Jul 15, 2026	21.95	22.63	21.95	22.47	22.47	2.88%	121,138
Jul 14, 2026	22.09	22.25	21.78	21.84	21.84	-0.14%	123,647
Jul 13, 2026	21.95	22.12	21.69	21.87	21.87	0.46%	193,066
Jul 10, 2026	21.94	22.26	21.74	21.77	21.77	-1.00%	93,001
Jul 9, 2026	22.18	22.34	21.79	21.99	21.99	-0.81%	106,082
Jul 8, 2026	21.83	22.44	21.61	22.17	22.17	1.05%	202,128
Jul 7, 2026	22.42	22.56	21.85	21.94	21.94	-1.83%	200,107
Jul 6, 2026	23.15	23.15	22.32	22.35	22.35	-3.66%	242,762
Jul 2, 2026	23.24	23.31	22.82	23.20	23.20	-	189,990
Jul 1, 2026	23.33	23.55	22.81	23.20	23.20	-1.11%	284,789
Jun 30, 2026	23.55	23.66	23.07	23.46	23.46	-1.14%	248,388
Jun 29, 2026	24.71	24.71	23.46	23.73	23.73	-4.66%	436,157
Jun 26, 2026	23.52	24.89	23.18	24.89	24.89	6.28%	1,318,083
Jun 25, 2026	23.37	23.61	23.13	23.42	23.42	0.09%	220,581
Jun 24, 2026	23.91	24.35	23.35	23.40	23.40	-1.76%	250,876
Jun 23, 2026	23.56	24.20	23.41	23.82	23.82	1.36%	399,513
Jun 22, 2026	23.89	24.34	23.42	23.50	23.50	-1.47%	243,925
Jun 18, 2026	24.10	24.34	23.43	23.85	23.85	-0.04%	324,699
Jun 17, 2026	22.68	24.07	22.57	23.86	23.86	4.60%	426,859
Jun 16, 2026	22.20	22.82	21.83	22.81	22.81	3.54%	231,512
Jun 15, 2026	22.31	22.43	21.84	22.03	22.03	-1.83%	159,222
Jun 12, 2026	22.40	22.50	22.00	22.44	22.44	0.54%	204,861
Jun 11, 2026	21.66	22.33	21.37	22.32	22.32	5.73%	328,840
Jun 10, 2026	20.66	21.25	20.25	21.11	21.11	2.43%	167,893
Jun 9, 2026	20.42	20.92	20.34	20.61	20.61	1.28%	235,625
Jun 8, 2026	20.42	20.54	20.20	20.35	20.35	-	109,078
Jun 5, 2026	20.22	20.75	19.54	20.35	20.35	1.19%	204,041
Jun 4, 2026	19.70	20.30	19.55	20.11	20.11	3.13%	183,940
Jun 3, 2026	19.83	20.03	19.21	19.50	19.50	-2.26%	177,673
Jun 2, 2026	19.77	20.09	19.27	19.95	19.95	-0.60%	165,698
Jun 1, 2026	18.80	20.20	18.71	20.07	20.07	6.59%	214,802
May 29, 2026	18.94	19.06	18.71	18.91	18.83	-0.21%	131,629
May 28, 2026	18.96	19.01	18.58	18.95	18.87	-0.21%	190,919
May 27, 2026	18.63	19.02	18.54	18.99	18.91	2.10%	160,421