Marten Transport Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	12.35	12.58	11.95	12.54	-	0.08%	545,161
Mar 6, 2026	12.98	13.12	12.31	12.53	12.53	-5.86%	770,838
Mar 5, 2026	13.65	13.65	13.15	13.31	13.31	-3.20%	548,256
Mar 4, 2026	13.67	13.86	13.51	13.75	13.75	1.70%	526,865
Mar 3, 2026	13.26	13.57	12.96	13.52	13.52	0.07%	403,805
Mar 2, 2026	13.41	13.65	13.21	13.51	13.51	-0.59%	449,960
Feb 27, 2026	13.35	13.65	13.19	13.59	13.59	0.30%	624,957
Feb 26, 2026	13.16	13.74	13.16	13.55	13.55	3.12%	727,443
Feb 25, 2026	13.37	13.37	13.02	13.14	13.14	-0.98%	273,142
Feb 24, 2026	13.26	13.37	13.16	13.27	13.27	0.68%	311,777
Feb 23, 2026	13.86	13.90	13.10	13.18	13.18	-5.18%	632,775
Feb 20, 2026	13.60	15.42	13.56	13.90	13.90	1.98%	1,052,928
Feb 19, 2026	13.47	13.65	13.37	13.63	13.63	1.19%	502,194
Feb 18, 2026	13.41	13.64	13.37	13.47	13.47	-0.07%	784,371
Feb 17, 2026	13.32	13.64	13.32	13.48	13.48	1.81%	643,948
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