The Marcus Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 6, 2026	26.91	27.00	26.20	26.44	26.44	-0.83%	115,644
Oct 5, 2026	27.11	27.16	26.60	26.66	26.66	-1.48%	215,520
Oct 2, 2026	27.11	27.33	26.92	27.06	27.06	-0.18%	253,221
Oct 1, 2026	27.81	27.85	26.48	27.11	27.11	-2.80%	218,841
Sep 30, 2026	28.89	28.89	27.82	27.89	27.89	-2.82%	245,494
Sep 29, 2026	28.64	28.86	28.12	28.70	28.70	-	236,960
Sep 28, 2026	28.15	28.88	27.89	28.70	28.70	2.17%	286,441
Sep 25, 2026	27.79	28.17	27.45	28.09	28.09	-0.60%	207,190
Sep 24, 2026	27.67	28.29	27.38	28.26	28.26	1.65%	255,275
Sep 23, 2026	27.58	28.05	27.47	27.80	27.80	-0.04%	235,779
Sep 22, 2026	28.10	28.22	27.48	27.81	27.81	0.11%	211,536
Sep 21, 2026	28.06	28.06	27.64	27.78	27.78	0.36%	212,298
Sep 18, 2026	27.94	27.94	27.53	27.68	27.68	-1.04%	320,410
Sep 17, 2026	27.61	27.97	27.35	27.97	27.97	1.56%	172,116
Sep 16, 2026	27.40	27.73	27.17	27.54	27.54	0.77%	190,800
Sep 15, 2026	27.48	27.94	27.08	27.33	27.33	-1.09%	204,567
Sep 14, 2026	27.24	27.65	27.11	27.63	27.63	1.81%	201,914
Sep 11, 2026	27.46	27.46	26.96	27.14	27.14	-0.04%	203,299
Sep 10, 2026	26.92	27.24	26.71	27.15	27.15	0.48%	168,374
Sep 9, 2026	26.93	27.25	26.54	27.02	27.02	-0.22%	171,242
Sep 8, 2026	27.18	27.18	26.52	27.08	27.08	-0.70%	297,273
Sep 4, 2026	27.54	28.11	27.27	27.27	27.27	-1.09%	160,122
Sep 3, 2026	28.28	28.34	27.44	27.57	27.57	-1.78%	258,899
Sep 2, 2026	28.14	28.58	28.02	28.07	28.07	1.08%	174,771
Sep 1, 2026	28.37	28.44	27.44	27.77	27.77	-2.32%	199,481
Aug 31, 2026	29.34	29.34	28.29	28.43	28.43	-2.03%	197,590
Aug 28, 2026	29.45	29.63	28.83	29.02	29.02	-1.12%	168,661
Aug 27, 2026	29.21	29.36	28.75	29.35	29.35	-0.91%	186,908
Aug 26, 2026	30.16	30.51	29.45	29.62	29.62	-1.82%	182,951
Aug 25, 2026	30.76	31.15	30.10	30.17	30.17	-2.11%	243,097
Aug 24, 2026	29.78	30.95	29.58	30.91	30.82	4.53%	243,437
Aug 21, 2026	29.72	29.72	28.88	29.57	29.48	-0.14%	403,597
Aug 20, 2026	30.30	30.80	29.57	29.61	29.52	-2.44%	321,473
Aug 19, 2026	29.94	30.59	29.28	30.35	30.26	1.95%	359,991
Aug 18, 2026	29.96	30.22	29.29	29.77	29.68	-0.60%	343,914
Aug 17, 2026	29.87	30.14	29.70	29.95	29.86	-0.17%	183,684
Aug 14, 2026	29.99	30.10	29.48	30.00	29.91	-0.46%	167,324
Aug 13, 2026	29.70	30.41	29.58	30.14	30.05	1.62%	211,731
Aug 12, 2026	28.60	29.80	28.19	29.66	29.57	3.42%	236,563
Aug 11, 2026	29.99	30.33	28.63	28.68	28.60	-3.98%	228,635
Aug 10, 2026	30.50	30.62	29.55	29.87	29.78	-2.54%	353,933
Aug 7, 2026	30.66	30.88	29.96	30.65	30.56	0.07%	437,557
Aug 6, 2026	31.00	31.27	30.38	30.63	30.54	-0.52%	416,981
Aug 5, 2026	31.33	31.33	30.31	30.79	30.70	-1.06%	410,523
Aug 4, 2026	30.64	31.31	29.90	31.12	31.03	1.40%	684,784
Aug 3, 2026	29.92	32.42	29.75	30.69	30.60	5.46%	830,661
Jul 31, 2026	29.03	29.30	27.47	29.10	29.02	-1.99%	541,712
Jul 30, 2026	26.57	29.75	26.39	29.69	29.60	18.95%	650,380
Jul 29, 2026	25.00	25.23	24.69	24.96	24.89	0.08%	257,525
Jul 28, 2026	24.75	25.11	24.45	24.94	24.87	1.88%	361,004