Marten Transport, Ltd. (MRTN)
NASDAQ: MRTN · Real-Time Price · USD
10.56
0.00 (0.00%)
Oct 15, 2025, 9:31 AM EDT - Market open
Marten Transport Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 10.45 | 10.61 | 10.45 | 10.56 | 10.56 | -0.09% | 539,421 |
| Oct 13, 2025 | 10.54 | 10.63 | 10.44 | 10.57 | 10.57 | 0.86% | 597,323 |
| Oct 10, 2025 | 10.77 | 10.84 | 10.43 | 10.48 | 10.48 | -2.87% | 573,404 |
| Oct 9, 2025 | 11.00 | 11.03 | 10.79 | 10.79 | 10.79 | -2.44% | 520,009 |
| Oct 8, 2025 | 10.46 | 11.06 | 10.42 | 11.06 | 11.06 | 5.23% | 630,263 |
| Oct 7, 2025 | 10.60 | 10.69 | 10.46 | 10.51 | 10.51 | -1.59% | 756,680 |
| Oct 6, 2025 | 10.62 | 10.79 | 10.49 | 10.68 | 10.68 | 0.56% | 688,335 |
| Oct 3, 2025 | 10.56 | 10.83 | 10.56 | 10.62 | 10.62 | 0.38% | 619,921 |
| Oct 2, 2025 | 10.44 | 10.64 | 10.44 | 10.58 | 10.58 | 1.05% | 676,661 |
| Oct 1, 2025 | 10.58 | 10.65 | 10.35 | 10.47 | 10.47 | -1.78% | 733,032 |
| Sep 30, 2025 | 10.56 | 10.67 | 10.50 | 10.66 | 10.66 | 0.09% | 453,274 |
| Sep 29, 2025 | 10.74 | 10.80 | 10.59 | 10.65 | 10.65 | -0.75% | 653,509 |
| Sep 26, 2025 | 10.76 | 10.87 | 10.71 | 10.73 | 10.73 | -0.28% | 590,210 |
| Sep 25, 2025 | 10.78 | 10.87 | 10.61 | 10.76 | 10.76 | -0.74% | 512,797 |
| Sep 24, 2025 | 10.70 | 10.88 | 10.62 | 10.84 | 10.84 | 1.03% | 628,685 |
| Sep 23, 2025 | 11.31 | 11.43 | 10.70 | 10.73 | 10.73 | -3.51% | 553,013 |
| Sep 22, 2025 | 11.08 | 11.18 | 11.01 | 11.12 | 11.12 | 0.45% | 711,678 |
| Sep 19, 2025 | 11.28 | 11.30 | 11.02 | 11.07 | 11.07 | -1.86% | 1,028,038 |
| Sep 18, 2025 | 11.29 | 11.43 | 11.19 | 11.28 | 11.28 | 0.45% | 615,790 |
| Sep 17, 2025 | 11.60 | 11.74 | 11.20 | 11.23 | 11.23 | -3.19% | 628,464 |
| Sep 16, 2025 | 11.62 | 11.68 | 11.51 | 11.60 | 11.60 | -0.34% | 621,043 |
| Sep 15, 2025 | 11.75 | 11.83 | 11.61 | 11.64 | 11.58 | -0.43% | 739,337 |
| Sep 12, 2025 | 11.96 | 11.96 | 11.66 | 11.69 | 11.63 | -2.26% | 890,467 |
| Sep 11, 2025 | 11.59 | 11.98 | 11.58 | 11.96 | 11.90 | 2.75% | 815,530 |
| Sep 10, 2025 | 11.57 | 11.64 | 11.44 | 11.64 | 11.58 | 0.09% | 1,125,105 |
| Sep 9, 2025 | 11.55 | 11.63 | 11.51 | 11.63 | 11.57 | 0.26% | 608,764 |
| Sep 8, 2025 | 11.74 | 11.74 | 11.50 | 11.60 | 11.54 | -1.19% | 696,707 |
| Sep 5, 2025 | 11.80 | 11.96 | 11.58 | 11.74 | 11.68 | -0.17% | 538,363 |
| Sep 4, 2025 | 11.65 | 11.77 | 11.43 | 11.76 | 11.70 | 1.29% | 801,823 |
| Sep 3, 2025 | 11.55 | 11.67 | 11.44 | 11.61 | 11.55 | 0.09% | 737,591 |
| Sep 2, 2025 | 11.75 | 11.76 | 11.49 | 11.60 | 11.54 | -2.03% | 610,260 |
| Aug 29, 2025 | 11.86 | 11.95 | 11.79 | 11.84 | 11.78 | -0.17% | 406,851 |
| Aug 28, 2025 | 11.96 | 11.96 | 11.70 | 11.86 | 11.80 | -0.67% | 462,271 |
| Aug 27, 2025 | 11.94 | 12.11 | 11.86 | 11.94 | 11.88 | -0.33% | 378,863 |
| Aug 26, 2025 | 12.02 | 12.17 | 11.95 | 11.98 | 11.92 | -0.66% | 447,571 |
| Aug 25, 2025 | 12.37 | 12.37 | 12.05 | 12.06 | 12.00 | -2.66% | 506,873 |
| Aug 22, 2025 | 11.87 | 12.49 | 11.74 | 12.39 | 12.33 | 5.54% | 713,032 |
| Aug 21, 2025 | 11.75 | 12.03 | 11.62 | 11.74 | 11.68 | -0.25% | 502,715 |
| Aug 20, 2025 | 12.00 | 12.05 | 11.75 | 11.77 | 11.71 | -3.37% | 863,416 |
| Aug 19, 2025 | 11.91 | 12.30 | 11.91 | 12.18 | 12.12 | 2.96% | 497,285 |
| Aug 18, 2025 | 11.92 | 11.98 | 11.81 | 11.83 | 11.77 | -0.76% | 474,311 |
| Aug 15, 2025 | 12.19 | 12.20 | 11.91 | 11.92 | 11.86 | -1.81% | 455,567 |
| Aug 14, 2025 | 12.22 | 12.22 | 11.98 | 12.14 | 12.08 | -1.70% | 626,168 |
| Aug 13, 2025 | 12.13 | 12.37 | 12.08 | 12.35 | 12.29 | 1.90% | 727,145 |
| Aug 12, 2025 | 11.68 | 12.14 | 11.63 | 12.12 | 12.06 | 4.57% | 972,737 |
| Aug 11, 2025 | 11.93 | 11.96 | 11.58 | 11.59 | 11.53 | -2.36% | 754,721 |
| Aug 8, 2025 | 11.88 | 11.92 | 11.74 | 11.87 | 11.81 | -0.08% | 574,111 |
| Aug 7, 2025 | 12.22 | 12.22 | 11.84 | 11.88 | 11.82 | -1.90% | 673,193 |
| Aug 6, 2025 | 12.04 | 12.13 | 11.97 | 12.11 | 12.05 | 0.50% | 530,827 |
| Aug 5, 2025 | 11.92 | 12.10 | 11.87 | 12.05 | 11.99 | 0.92% | 669,970 |