Marten Transport Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	13.20	13.35	13.06	13.24	13.24	0.15%	532,132
Feb 12, 2026	13.83	13.98	12.77	13.22	13.22	-3.50%	684,289
Feb 11, 2026	13.57	13.94	13.57	13.70	13.70	0.96%	444,863
Feb 10, 2026	13.41	13.72	13.35	13.57	13.57	1.04%	773,600
Feb 9, 2026	13.57	13.62	13.31	13.43	13.43	-0.96%	538,980
Feb 6, 2026	13.46	13.60	13.33	13.56	13.56	-0.44%	489,591
Feb 5, 2026	13.68	13.84	13.53	13.62	13.62	-0.22%	772,583
Feb 4, 2026	13.54	14.02	13.54	13.65	13.65	1.11%	1,048,167
Feb 3, 2026	13.26	13.81	13.13	13.50	13.50	1.28%	809,339
Feb 2, 2026	12.33	13.37	12.22	13.33	13.33	8.37%	1,262,341
Jan 30, 2026	12.51	12.59	12.24	12.30	12.30	-3.07%	861,708
Jan 29, 2026	12.48	12.78	12.39	12.69	12.69	1.85%	1,593,386
Jan 28, 2026	12.65	13.20	12.44	12.46	12.46	-	1,502,939
Jan 27, 2026	12.46	12.57	12.30	12.46	12.46	-0.16%	649,151
Jan 26, 2026	12.10	12.94	12.10	12.48	12.48	-1.42%	900,426
Jan 23, 2026	12.94	13.01	12.62	12.66	12.66	-2.24%	497,726
Jan 22, 2026	12.86	13.08	12.77	12.95	12.95	0.62%	625,623
Jan 21, 2026	12.41	12.90	12.41	12.87	12.87	4.55%	1,043,874
Jan 20, 2026	12.22	12.34	12.14	12.31	12.31	-0.89%	646,752
Jan 16, 2026	12.61	12.76	12.38	12.42	12.42	-2.44%	638,771
Jan 15, 2026	12.45	12.85	12.44	12.73	12.73	2.66%	986,646
Jan 14, 2026	12.46	12.58	12.33	12.40	12.40	-0.56%	1,332,967
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%	3,424,584
Jan 9, 2026	12.81	13.00	12.69	12.85	12.85	0.39%	620,439
Jan 8, 2026	12.33	12.85	12.33	12.80	12.80	3.06%	836,970
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%	1,171,640
Jan 5, 2026	11.42	12.46	11.42	12.20	12.20	6.55%	1,337,715
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