Skip to main content
Marten Transport, Ltd. (MRTN)
NASDAQ: MRTN · Real-Time Price · USD
15.60
-0.31 (-1.95%)
Dec 20, 2024, 4:00 PM EST - Market closed

Marten Transport Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202415.8215.9915.4715.6015.60-1.95%1,575,120
Dec 19, 202416.2216.5015.8815.9115.91-1.30%254,300
Dec 18, 202416.7916.8615.9716.1216.12-3.53%335,511
Dec 17, 202416.8416.9816.7016.7116.71-1.36%272,225
Dec 16, 202416.9716.9916.7216.9416.94-0.76%287,800
Dec 13, 202417.1517.2717.0417.0717.07-0.99%282,700
Dec 12, 202417.3617.4317.1017.2417.18-0.75%211,043
Dec 11, 202417.3917.5217.2017.3717.310.58%244,632
Dec 10, 202417.1617.5117.0217.2717.210.23%261,000
Dec 9, 202417.0817.4517.0717.2317.171.77%277,849
Dec 6, 202417.1917.2316.8216.9316.87-0.47%221,061
Dec 5, 202417.1817.2416.9517.0116.95-1.05%242,100
Dec 4, 202416.9617.2216.9317.1917.130.94%349,433
Dec 3, 202417.4517.4516.9017.0316.97-2.80%308,212
Dec 2, 202417.4717.5417.2517.5217.460.81%326,427
Nov 29, 202417.4317.5417.2917.3817.320.58%139,300
Nov 27, 202417.3517.5017.0617.2817.22-0.17%226,400
Nov 26, 202417.0217.3916.7717.3117.251.52%285,700
Nov 25, 202417.1017.4917.0517.0516.990.83%406,300
Nov 22, 202416.6816.9516.6516.9116.851.56%652,800
Nov 21, 202416.6816.9216.5216.6516.590.36%648,500
Nov 20, 202416.8616.8816.3616.5916.53-1.89%430,612
Nov 19, 202416.9917.0216.8916.9116.85-1.17%333,800
Nov 18, 202416.9117.3416.8417.1117.051.36%701,415
Nov 15, 202417.3017.4216.8416.8816.82-2.14%268,313
Nov 14, 202417.8017.8317.1317.2517.19-2.38%314,223
Nov 13, 202418.0218.0217.6617.6717.61-1.51%258,000
Nov 12, 202418.1418.2817.8817.9417.88-1.75%277,400
Nov 11, 202418.2318.6318.1618.2618.201.28%365,600
Nov 8, 202417.8018.1117.6818.0317.971.46%355,100
Nov 7, 202418.0018.1317.6817.7717.71-0.95%416,900
Nov 6, 202417.2718.0217.2017.9417.888.99%512,100
Nov 5, 202415.8516.4815.8516.4616.403.52%308,400
Nov 4, 202415.8316.1915.8315.9015.840.25%284,449
Nov 1, 202415.7515.9715.6215.8615.802.45%349,211
Oct 31, 202415.6415.8015.4715.4815.43-1.34%249,625
Oct 30, 202415.6916.1115.6415.6915.64-0.44%270,848
Oct 29, 202415.7115.8515.6215.7615.71-0.44%227,600
Oct 28, 202415.7515.9515.7515.8315.770.32%241,400
Oct 25, 202415.7515.9115.7315.7815.730.83%169,700
Oct 24, 202415.7315.8915.5315.6515.60-0.38%283,200
Oct 23, 202415.6715.7315.5515.7115.66-0.13%287,100
Oct 22, 202415.5915.8515.4715.7315.680.90%253,806
Oct 21, 202416.3816.3915.5715.5915.54-3.94%510,600
Oct 18, 202416.3016.3915.7616.2316.17-2.76%748,200
Oct 17, 202417.0117.2016.6316.6916.63-2.57%518,037
Oct 16, 202417.0717.3316.9517.1317.072.39%330,946
Oct 15, 202416.7417.1716.7016.7316.67-352,200
Oct 14, 202416.4816.8016.2616.7316.67-1.24%312,111
Oct 11, 202416.6116.9716.6116.9416.882.42%192,000
Oct 10, 202416.7016.7216.4516.5416.48-1.55%278,127
Oct 9, 202416.8616.9116.6816.8016.74-0.53%147,200
Oct 8, 202416.9017.0616.7716.8916.83-226,815
Oct 7, 202416.6416.9116.6016.8916.830.90%280,700
Oct 4, 202416.9116.9516.6816.7416.680.18%243,435
Oct 3, 202416.8616.9116.6216.7116.65-1.18%270,640
Oct 2, 202417.1517.1716.8416.9116.85-2.03%319,600
Oct 1, 202417.6217.6217.1017.2617.20-2.49%287,700
Sep 30, 202417.6517.9717.6317.7017.640.34%304,126
Sep 27, 202417.4817.7917.0317.6417.582.14%227,638
Sep 26, 202417.4417.4717.0917.2717.21-0.06%223,332
Sep 25, 202417.5117.5117.2317.2817.22-1.03%201,000
Sep 24, 202417.3317.6417.3317.4617.400.75%212,000
Sep 23, 202417.3417.5617.2517.3317.270.35%202,918
Sep 20, 202417.6017.6017.2017.2717.21-2.65%1,086,000
Sep 19, 202417.6317.8417.5217.7417.682.31%260,919
Sep 18, 202417.4417.8017.3117.3417.28-0.86%376,500
Sep 17, 202417.3417.5917.2517.4917.431.39%333,844
Sep 16, 202417.2517.3117.0717.2517.190.12%229,409
Sep 13, 202417.1717.2717.0617.2317.111.41%323,100
Sep 12, 202417.1017.1516.7916.9916.870.18%296,700
Sep 11, 202416.9517.0016.5816.9616.84-0.41%250,928
Sep 10, 202417.0117.1316.8517.0316.910.06%215,300
Sep 9, 202417.0017.2216.8517.0216.90-0.58%581,600
Sep 6, 202417.1017.1916.9417.1217.00-329,100
Sep 5, 202417.2717.2716.9217.1217.00-1.15%240,700
Sep 4, 202417.2717.4217.1917.3217.200.46%225,600
Sep 3, 202417.2517.3417.1617.2417.12-1.20%407,418
Aug 30, 202417.5217.5217.1817.4517.330.29%249,200
Aug 29, 202417.5917.5917.3417.4017.28-0.40%205,200
Aug 28, 202417.0917.4917.0917.4717.351.63%198,739
Aug 27, 202417.4317.4317.0917.1917.07-1.66%197,635
Aug 26, 202417.7317.7817.4517.4817.36-0.85%216,113
Aug 23, 202417.2617.7217.2217.6317.512.38%224,300
Aug 22, 202417.3517.4917.1717.2217.10-1.03%135,200
Aug 21, 202417.3017.5017.2517.4017.281.64%221,421
Aug 20, 202417.3817.3817.1017.1217.00-1.38%155,300
Aug 19, 202417.2517.4117.2517.3617.240.40%158,901
Aug 16, 202417.2017.3817.1617.2917.170.06%204,618
Aug 15, 202417.4317.6617.2217.2817.161.41%220,000
Aug 14, 202417.1217.1716.8917.0416.92-0.53%186,700
Aug 13, 202417.0917.1816.9117.1317.011.00%211,000
Aug 12, 202417.0417.1216.8616.9616.84-268,700
Aug 9, 202417.4717.4716.9516.9616.84-2.81%398,100
Aug 8, 202417.5917.7617.2917.4517.330.29%176,400
Aug 7, 202417.7617.7617.2717.4017.28-0.63%385,140
Aug 6, 202417.4617.9417.3017.5117.390.23%418,204
Aug 5, 202417.3617.8817.2217.4717.35-2.51%294,514
Aug 2, 202417.9118.0417.6217.9217.80-2.29%404,900
Aug 1, 202418.9019.0518.3018.3418.21-2.50%344,200