Skip to main content
Marten Transport, Ltd. (MRTN)
NASDAQ: MRTN · Real-Time Price · USD
17.27
-0.01 (-0.06%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202417.5117.5117.2317.2817.28-1.03%200,968
Sep 24, 202417.3317.6417.3317.4617.460.75%211,966
Sep 23, 202417.3417.5617.2517.3317.330.35%202,918
Sep 20, 202417.6017.6017.2017.2717.27-2.65%1,085,968
Sep 19, 202417.6317.8417.5217.7417.742.31%260,919
Sep 18, 202417.4417.8017.3117.3417.34-0.86%376,464
Sep 17, 202417.3417.5917.2517.4917.491.39%333,844
Sep 16, 202417.2517.3117.0717.2517.250.12%229,409
Sep 13, 202417.1717.2717.0617.2317.171.41%323,078
Sep 12, 202417.1017.1516.7916.9916.930.18%296,668
Sep 11, 202416.9517.0016.5816.9616.90-0.41%250,928
Sep 10, 202417.0117.1316.8517.0316.970.06%215,259
Sep 9, 202417.0017.2216.8517.0216.96-0.58%581,561
Sep 6, 202417.1017.1916.9417.1217.06-329,056
Sep 5, 202417.2717.2716.9217.1217.06-1.15%240,661
Sep 4, 202417.2717.4217.1917.3217.260.46%225,576
Sep 3, 202417.2517.3417.1617.2417.18-1.20%407,418
Aug 30, 202417.5217.5217.1817.4517.390.29%249,174
Aug 29, 202417.5917.5917.3417.4017.34-0.40%205,162
Aug 28, 202417.0917.4917.0917.4717.411.63%198,739
Aug 27, 202417.4317.4317.0917.1917.13-1.66%197,635
Aug 26, 202417.7317.7817.4517.4817.42-0.85%216,113
Aug 23, 202417.2617.7217.2217.6317.572.38%224,265
Aug 22, 202417.3517.4917.1717.2217.16-1.03%135,188
Aug 21, 202417.3017.5017.2517.4017.341.64%221,421
Aug 20, 202417.3817.3817.1017.1217.06-1.38%155,259
Aug 19, 202417.2517.4117.2517.3617.300.40%158,901
Aug 16, 202417.2017.3817.1617.2917.230.06%204,618
Aug 15, 202417.4317.6617.2217.2817.221.41%219,968
Aug 14, 202417.1217.1716.8917.0416.98-0.53%186,699
Aug 13, 202417.0917.1816.9117.1317.071.00%210,957
Aug 12, 202417.0417.1216.8616.9616.90-268,650
Aug 9, 202417.4717.4716.9516.9616.90-2.81%398,082
Aug 8, 202417.5917.7617.2917.4517.390.29%176,352
Aug 7, 202417.7617.7617.2817.4017.34-0.63%385,140
Aug 6, 202417.4617.9417.3017.5117.450.23%418,204
Aug 5, 202417.3617.8817.2217.4717.41-2.51%294,514
Aug 2, 202417.9118.0417.6217.9217.86-2.29%404,897
Aug 1, 202418.9019.0518.3018.3418.28-2.50%344,168
Jul 31, 202418.9919.2618.5318.8118.75-0.69%337,564
Jul 30, 202418.5619.0218.5518.9418.872.77%338,843
Jul 29, 202418.6718.7917.9018.4318.37-0.97%301,735
Jul 26, 202418.3018.6518.2318.6118.552.14%518,440
Jul 25, 202417.5018.5217.5018.2218.165.14%554,525
Jul 24, 202417.8517.9517.2517.3317.27-2.64%568,950
Jul 23, 202417.5217.9117.2517.8017.740.74%655,863
Jul 22, 202418.0918.2317.5217.6717.61-2.43%624,508
Jul 19, 202417.3518.2616.8118.1118.051.12%1,065,119
Jul 18, 202418.3518.3917.7817.9117.85-2.40%479,866
Jul 17, 202418.3618.5118.1818.3518.29-0.05%403,967
Jul 16, 202417.9418.4917.9418.3618.302.23%618,047
Jul 15, 202417.5118.2317.4917.9617.903.22%706,066
Jul 12, 202417.3117.4717.1717.4017.341.52%466,564
Jul 11, 202416.9517.2716.9117.1417.082.70%522,739
Jul 10, 202416.6416.7716.5316.6916.630.30%410,237
Jul 9, 202417.0217.2316.6316.6416.58-5.99%725,440
Jul 8, 202418.0018.0517.6117.7017.64-1.34%514,255
Jul 5, 202418.1218.1217.8217.9417.88-1.27%233,912
Jul 3, 202418.1218.3218.1018.1718.110.17%177,387
Jul 2, 202418.1218.2918.0918.1418.08-324,299
Jul 1, 202418.4118.4517.9718.1418.08-1.68%484,179
Jun 28, 202418.3218.6018.3218.4518.390.99%1,870,719
Jun 27, 202418.2618.3217.9618.2718.210.72%340,172
Jun 26, 202417.9118.1817.7718.1418.081.17%489,488
Jun 25, 202417.5917.9517.4117.9317.871.30%348,356
Jun 24, 202417.6417.8717.6017.7017.640.45%331,053
Jun 21, 202417.5917.7617.5617.6217.560.17%727,344
Jun 20, 202417.3717.6017.2917.5917.531.38%276,367
Jun 18, 202417.5617.6317.3017.3517.29-0.97%310,750
Jun 17, 202417.2317.5617.1517.5217.461.04%329,216
Jun 14, 202417.3517.3916.9817.3417.28-1.64%625,591
Jun 13, 202417.8317.9817.5217.6317.51-1.40%420,540
Jun 12, 202418.3118.4617.7617.8817.76-0.17%307,559
Jun 11, 202417.8217.9517.5917.9117.79-0.61%414,533
Jun 10, 202417.5718.0617.5218.0217.901.35%335,706
Jun 7, 202417.8517.9617.7217.7817.66-0.61%229,259
Jun 6, 202417.7417.9317.6117.8917.770.17%176,012
Jun 5, 202417.8517.9517.6417.8617.740.45%157,779
Jun 4, 202417.8818.1417.7117.7817.66-0.56%233,635
Jun 3, 202417.9918.0317.5317.8817.761.02%828,572
May 31, 202417.4817.7317.4817.7017.581.61%318,464
May 30, 202417.4117.6217.3717.4217.300.40%266,777
May 29, 202417.4017.4717.2417.3517.23-1.48%294,477
May 28, 202417.6617.7617.5317.6117.49-0.23%282,096
May 24, 202417.7317.7317.5017.6517.530.23%235,725
May 23, 202417.8817.8917.5017.6117.49-1.51%278,981
May 22, 202417.7118.0217.6817.8817.760.73%315,404
May 21, 202417.8617.9117.5517.7517.63-0.89%489,416
May 20, 202418.0818.2117.8817.9117.79-1.05%370,189
May 17, 202418.0418.1017.7518.1017.980.17%355,280
May 16, 202418.0418.1217.9718.0717.950.06%241,635
May 15, 202418.2418.2917.9918.0617.940.11%288,463
May 14, 202418.2518.3417.9418.0417.920.06%347,015
May 13, 202418.1618.2217.9718.0317.910.22%274,193
May 10, 202417.8018.0717.7317.9917.871.41%316,356
May 9, 202417.6017.7917.5517.7417.620.68%246,158
May 8, 202417.4617.6817.4117.6217.500.46%255,505
May 7, 202417.5317.6317.5117.5417.420.06%324,655
May 6, 202417.4917.6317.4417.5317.410.52%227,507
May 3, 202417.4217.6117.2617.4417.321.28%314,121