Marten Transport Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	13.01	13.80	13.01	13.77	13.77	2.99%	830,155
Apr 1, 2026	13.41	13.58	13.24	13.37	13.37	1.83%	729,850
Mar 31, 2026	13.07	13.19	12.81	13.13	13.13	2.10%	555,799
Mar 30, 2026	12.96	13.00	12.81	12.86	12.86	-0.23%	750,610
Mar 27, 2026	12.78	13.02	12.65	12.89	12.89	0.23%	461,376
Mar 26, 2026	12.96	13.13	12.85	12.86	12.86	-1.76%	635,671
Mar 25, 2026	12.97	13.12	12.78	13.09	13.09	1.79%	416,347
Mar 24, 2026	12.63	13.01	12.58	12.86	12.86	0.94%	885,730
Mar 23, 2026	12.59	12.97	12.49	12.74	12.74	4.60%	1,259,262
Mar 20, 2026	12.11	12.22	11.91	12.18	12.18	0.66%	1,516,396
Mar 19, 2026	11.60	12.13	11.51	12.10	12.10	4.22%	1,526,687
Mar 18, 2026	11.63	11.79	11.54	11.61	11.61	-0.68%	673,190
Mar 17, 2026	11.82	11.94	11.55	11.69	11.69	-0.60%	515,445
Mar 16, 2026	11.83	11.92	11.69	11.76	11.70	0.09%	583,646
Mar 13, 2026	11.62	11.81	11.43	11.75	11.69	2.53%	841,092
Mar 12, 2026	11.95	12.01	11.42	11.46	11.40	-5.13%	1,024,196
Mar 11, 2026	12.38	12.48	11.99	12.08	12.02	-3.13%	703,279
Mar 10, 2026	12.46	12.79	12.25	12.47	12.41	-0.40%	342,205
Mar 9, 2026	12.35	12.58	11.95	12.52	12.46	-0.08%	658,183
Mar 6, 2026	12.98	13.12	12.31	12.53	12.47	-5.86%	772,024
Mar 5, 2026	13.65	13.65	13.15	13.31	13.24	-3.20%	549,156
Mar 4, 2026	13.67	13.86	13.51	13.75	13.68	1.70%	541,507
Mar 3, 2026	13.26	13.57	12.96	13.52	13.45	0.07%	428,544
Mar 2, 2026	13.41	13.65	13.21	13.51	13.44	-0.59%	454,151
Feb 27, 2026	13.35	13.65	13.19	13.59	13.52	0.30%	644,974
Feb 26, 2026	13.16	13.74	13.16	13.55	13.48	3.12%	749,992
Feb 25, 2026	13.37	13.37	13.02	13.14	13.07	-0.98%	279,640
Feb 24, 2026	13.26	13.37	13.16	13.27	13.20	0.68%	312,553
Feb 23, 2026	13.86	13.90	13.10	13.18	13.11	-5.18%	639,164
Feb 20, 2026	13.60	15.42	13.56	13.90	13.83	1.98%	1,060,119
Feb 19, 2026	13.47	13.65	13.37	13.63	13.56	1.19%	515,596
Feb 18, 2026	13.41	13.64	13.37	13.47	13.40	-0.07%	784,761
Feb 17, 2026	13.32	13.64	13.32	13.48	13.41	1.81%	665,330
Feb 13, 2026	13.20	13.35	13.06	13.24	13.17	0.15%	532,132
Feb 12, 2026	13.83	13.98	12.77	13.22	13.15	-3.50%	684,589
Feb 11, 2026	13.57	13.94	13.57	13.70	13.63	0.96%	445,067
Feb 10, 2026	13.41	13.72	13.35	13.57	13.50	1.04%	773,600
Feb 9, 2026	13.57	13.62	13.31	13.43	13.36	-0.96%	539,035
Feb 6, 2026	13.46	13.60	13.33	13.56	13.49	-0.44%	979,663
Feb 5, 2026	13.68	13.84	13.53	13.62	13.55	-0.22%	772,644
Feb 4, 2026	13.54	14.02	13.54	13.65	13.58	1.11%	1,091,462
Feb 3, 2026	13.26	13.81	13.13	13.50	13.43	1.28%	890,239
Feb 2, 2026	12.33	13.37	12.22	13.33	13.26	8.37%	1,294,804
Jan 30, 2026	12.51	12.59	12.24	12.30	12.24	-3.07%	861,708
Jan 29, 2026	12.48	12.78	12.39	12.69	12.63	1.85%	1,593,386
Jan 28, 2026	12.65	13.20	12.44	12.46	12.40	-	1,502,939
Jan 27, 2026	12.46	12.57	12.30	12.46	12.40	-0.16%	649,151
Jan 26, 2026	12.10	12.94	12.10	12.48	12.42	-1.42%	900,426
Jan 23, 2026	12.94	13.01	12.62	12.66	12.60	-2.24%	497,726
Jan 22, 2026	12.86	13.08	12.77	12.95	12.88	0.62%	625,623