Marten Transport Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	11.57	11.67	11.53	11.55	11.55	-0.17%	243,932
Dec 23, 2025	11.58	11.64	11.49	11.57	11.57	-0.17%	568,185
Dec 22, 2025	11.49	11.70	11.49	11.59	11.59	1.13%	1,011,669
Dec 19, 2025	11.49	11.51	11.24	11.46	11.46	-1.21%	1,468,661
Dec 18, 2025	11.57	11.72	11.47	11.60	11.60	0.87%	603,816
Dec 17, 2025	11.50	11.50	11.50	11.50	11.50	-1.12%	521,895
Dec 16, 2025	11.78	11.85	11.47	11.63	11.63	-1.02%	699,235
Dec 15, 2025	11.76	11.92	11.57	11.75	11.75	-0.68%	944,845
Dec 12, 2025	11.85	11.93	11.69	11.83	11.77	0.34%	999,174
Dec 11, 2025	11.58	11.89	11.58	11.79	11.73	2.25%	1,570,735
Dec 10, 2025	11.11	11.67	11.09	11.53	11.47	3.69%	1,533,364
Dec 9, 2025	11.15	11.23	11.03	11.12	11.06	-0.27%	548,426
Dec 8, 2025	11.24	11.34	11.15	11.15	11.09	-0.80%	657,286
Dec 5, 2025	11.15	11.28	11.15	11.24	11.18	0.45%	549,338
Dec 4, 2025	11.09	11.23	11.06	11.19	11.13	0.45%	744,921
Dec 3, 2025	10.68	11.17	10.68	11.14	11.08	4.40%	755,843
Dec 2, 2025	10.42	10.75	10.34	10.67	10.62	2.30%	716,944
Dec 1, 2025	10.14	10.54	10.14	10.43	10.38	1.76%	620,523
Nov 28, 2025	10.25	10.31	10.16	10.25	10.20	-0.10%	221,313
Nov 26, 2025	10.08	10.33	10.07	10.26	10.21	1.08%	906,486
Nov 25, 2025	9.85	10.20	9.85	10.15	10.10	3.57%	616,297
Nov 24, 2025	9.84	9.90	9.68	9.80	9.75	-0.41%	819,157
Nov 21, 2025	9.42	9.88	9.42	9.84	9.79	4.46%	697,554
Nov 20, 2025	9.49	9.57	9.35	9.42	9.37	0.11%	720,609
Nov 19, 2025	9.57	9.58	9.35	9.41	9.36	-1.88%	536,368
Nov 18, 2025	9.49	9.69	9.49	9.59	9.54	0.84%	585,189
Nov 17, 2025	9.67	9.72	9.46	9.51	9.46	-2.16%	907,616
Nov 14, 2025	9.68	9.72	9.56	9.72	9.67	-0.10%	554,150
Nov 13, 2025	9.79	9.89	9.69	9.73	9.68	-1.02%	635,254
Nov 12, 2025	9.87	10.02	9.80	9.83	9.78	-0.51%	503,734
Nov 11, 2025	9.92	9.94	9.75	9.88	9.83	-	449,109
Nov 10, 2025	9.90	9.98	9.75	9.88	9.83	-0.10%	549,148
Nov 7, 2025	9.80	9.90	9.75	9.89	9.84	0.92%	591,574
Nov 6, 2025	9.95	9.95	9.70	9.80	9.75	-2.10%	605,053
Nov 5, 2025	10.03	10.18	9.97	10.01	9.96	-0.20%	654,165
Nov 4, 2025	10.08	10.16	9.93	10.03	9.98	-0.69%	607,444
Nov 3, 2025	10.20	10.20	9.95	10.10	10.05	-1.46%	604,970
Oct 31, 2025	9.78	10.26	9.70	10.25	10.20	4.17%	972,524
Oct 30, 2025	9.85	9.97	9.80	9.84	9.79	-0.20%	836,762
Oct 29, 2025	9.84	10.07	9.77	9.86	9.81	-0.20%	873,584
Oct 28, 2025	9.96	10.03	9.79	9.88	9.83	-0.60%	1,157,271
Oct 27, 2025	9.76	10.02	9.72	9.94	9.89	2.26%	1,437,910
Oct 24, 2025	10.15	10.19	9.67	9.72	9.67	-9.07%	2,585,786
Oct 23, 2025	10.85	10.85	10.39	10.69	10.64	-0.65%	821,533
Oct 22, 2025	10.92	11.01	10.69	10.76	10.71	-1.65%	522,498
Oct 21, 2025	10.77	11.02	10.71	10.94	10.88	0.92%	472,019
Oct 20, 2025	10.83	11.00	10.82	10.84	10.79	0.28%	431,655
Oct 17, 2025	10.83	10.95	10.72	10.81	10.76	-0.37%	438,580
Oct 16, 2025	10.72	10.88	10.67	10.85	10.79	3.33%	783,721
Oct 15, 2025	10.60	10.69	10.47	10.50	10.45	-0.57%	408,610