Marten Transport Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	12.46	12.57	12.30	12.46	12.46	-0.16%	642,056
Jan 26, 2026	12.10	12.94	12.10	12.48	12.48	-1.42%	870,479
Jan 23, 2026	12.94	13.01	12.62	12.66	12.66	-2.24%	497,539
Jan 22, 2026	12.86	13.08	12.77	12.95	12.95	0.62%	625,621
Jan 21, 2026	12.41	12.90	12.41	12.87	12.87	4.55%	1,039,774
Jan 20, 2026	12.22	12.34	12.14	12.31	12.31	-0.89%	646,695
Jan 16, 2026	12.61	12.76	12.38	12.42	12.42	-2.44%	631,524
Jan 15, 2026	12.45	12.85	12.44	12.73	12.73	2.66%	986,546
Jan 14, 2026	12.46	12.58	12.33	12.40	12.40	-0.56%	1,332,938
Jan 13, 2026	12.58	12.73	12.43	12.47	12.47	-0.72%	1,154,625
Jan 12, 2026	12.74	12.79	12.50	12.56	12.56	-2.26%	3,424,579
Jan 9, 2026	12.81	13.00	12.69	12.85	12.85	0.39%	620,414
Jan 8, 2026	12.33	12.85	12.33	12.80	12.80	3.06%	836,941
Jan 7, 2026	12.64	12.74	12.37	12.42	12.42	-1.43%	786,413
Jan 6, 2026	12.20	12.71	12.18	12.60	12.60	3.28%	1,171,635
Jan 5, 2026	11.42	12.46	11.42	12.20	12.20	6.55%	1,337,527
Jan 2, 2026	11.40	11.50	11.27	11.45	11.45	0.62%	554,464
Dec 31, 2025	11.48	11.50	11.35	11.38	11.38	-0.96%	342,583
Dec 30, 2025	11.58	11.65	11.40	11.49	11.49	-1.20%	372,184
Dec 29, 2025	11.46	11.68	11.40	11.63	11.63	1.75%	1,020,241
Dec 26, 2025	11.51	11.57	11.41	11.43	11.43	-1.04%	441,341
Dec 24, 2025	11.57	11.67	11.53	11.55	11.55	-0.17%	243,945
Dec 23, 2025	11.58	11.64	11.49	11.57	11.57	-0.17%	568,196
Dec 22, 2025	11.49	11.70	11.49	11.59	11.59	1.13%	1,011,670
Dec 19, 2025	11.49	11.51	11.24	11.46	11.46	-1.21%	1,503,455
Dec 18, 2025	11.57	11.72	11.47	11.60	11.60	0.87%	603,816
Dec 17, 2025	11.57	11.68	11.45	11.50	11.50	-1.12%	621,973
Dec 16, 2025	11.78	11.85	11.47	11.63	11.63	-1.02%	699,364
Dec 15, 2025	11.76	11.92	11.57	11.75	11.75	-0.68%	982,412
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