The Marcus Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 26, 2026	18.02	18.61	17.95	18.60	18.52	2.88%	137,720
May 22, 2026	18.29	18.51	17.99	18.08	18.00	-1.31%	101,431
May 21, 2026	18.03	18.32	17.93	18.32	18.24	0.83%	155,309
May 20, 2026	17.74	18.19	17.72	18.17	18.09	1.62%	120,158
May 19, 2026	17.64	18.04	17.61	17.88	17.80	0.34%	125,357
May 18, 2026	17.45	17.97	17.42	17.82	17.74	2.77%	94,232
May 15, 2026	17.44	17.60	17.21	17.34	17.27	-0.29%	113,540
May 14, 2026	17.36	17.59	17.00	17.39	17.32	1.22%	112,802
May 13, 2026	17.19	17.24	16.93	17.18	17.11	-0.87%	137,907
May 12, 2026	17.70	17.70	17.20	17.33	17.26	-2.04%	128,595
May 11, 2026	18.13	18.13	17.49	17.69	17.62	-1.56%	108,996
May 8, 2026	18.22	18.26	17.88	17.97	17.89	-1.75%	119,934
May 7, 2026	18.22	18.45	17.92	18.29	18.21	1.67%	113,847
May 6, 2026	18.33	18.33	17.80	17.99	17.91	-0.83%	152,049
May 5, 2026	17.28	18.15	17.12	18.14	18.06	5.77%	190,931
May 4, 2026	17.59	17.82	16.95	17.15	17.08	-2.45%	195,755
May 1, 2026	17.52	17.70	17.14	17.58	17.51	-0.23%	191,835
Apr 30, 2026	18.38	18.94	17.40	17.62	17.55	-7.17%	203,249
Apr 29, 2026	19.01	19.27	18.80	18.98	18.90	-1.30%	134,485
Apr 28, 2026	19.34	19.34	18.92	19.23	19.15	0.37%	123,005
Apr 27, 2026	18.75	19.18	18.75	19.16	19.08	2.02%	125,515
Apr 24, 2026	18.54	18.83	18.42	18.78	18.70	0.91%	115,439
Apr 23, 2026	18.69	18.76	18.46	18.61	18.53	-0.16%	161,443
Apr 22, 2026	18.56	18.86	18.31	18.64	18.56	0.81%	138,318
Apr 21, 2026	19.23	19.26	18.46	18.49	18.41	-4.00%	126,429
Apr 20, 2026	19.65	19.81	19.21	19.26	19.18	-2.83%	160,143
Apr 17, 2026	18.93	20.02	18.72	19.82	19.74	5.99%	184,219
Apr 16, 2026	18.88	18.93	18.42	18.70	18.62	-1.73%	142,064