Marten Transport Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 16, 2025	13.81	13.92	13.70	13.76	13.76	-0.51%	376,116
May 15, 2025	13.72	13.89	13.68	13.83	13.83	1.02%	480,476
May 14, 2025	13.71	13.76	13.53	13.69	13.69	-0.65%	665,260
May 13, 2025	14.06	14.08	13.27	13.78	13.78	-1.22%	531,818
May 12, 2025	13.64	14.19	13.64	13.95	13.95	6.33%	771,762
May 9, 2025	13.25	13.25	12.95	13.12	13.12	-0.38%	707,595
May 8, 2025	12.70	13.23	12.65	13.17	13.17	3.78%	2,858,298
May 7, 2025	12.75	12.86	12.65	12.69	12.69	-	340,646
May 6, 2025	12.94	13.09	12.66	12.69	12.69	-2.16%	333,459
May 5, 2025	13.00	13.14	12.95	12.97	12.97	-0.84%	389,608
May 2, 2025	12.88	13.20	12.75	13.08	13.08	2.91%	373,327
May 1, 2025	12.81	12.82	12.56	12.71	12.71	-1.01%	499,007
Apr 30, 2025	13.32	13.32	12.54	12.84	12.84	-0.23%	558,199
Apr 29, 2025	12.87	12.93	12.78	12.87	12.87	-0.39%	331,525
Apr 28, 2025	12.94	12.99	12.77	12.92	12.92	-	462,296
Apr 25, 2025	13.10	13.10	12.81	12.92	12.92	-3.00%	377,289
Apr 24, 2025	13.05	13.37	12.99	13.32	13.32	1.76%	406,178
Apr 23, 2025	13.60	13.75	13.08	13.09	13.09	-1.58%	391,161
Apr 22, 2025	13.30	13.35	12.92	13.30	13.30	0.08%	612,448
Apr 21, 2025	13.11	13.47	12.84	13.29	13.29	0.23%	907,049
Apr 17, 2025	12.78	13.38	12.78	13.26	13.26	3.35%	546,388
Apr 16, 2025	13.36	13.50	12.62	12.83	12.83	-3.39%	569,489
Apr 15, 2025	13.37	13.46	13.22	13.28	13.28	-0.82%	466,529
Apr 14, 2025	13.40	13.40	13.10	13.39	13.39	0.15%	388,009
Apr 11, 2025	13.23	13.38	12.85	13.37	13.37	0.30%	409,720
Apr 10, 2025	13.23	13.40	13.00	13.33	13.33	-0.97%	485,329
Apr 9, 2025	12.52	13.60	12.52	13.46	13.46	6.07%	546,649
Apr 8, 2025	13.23	13.42	12.56	12.69	12.69	-1.55%	454,085
Apr 7, 2025	13.04	13.62	12.65	12.89	12.89	-2.35%	613,352
Apr 4, 2025	13.00	13.34	12.83	13.20	13.20	-	689,063
Apr 3, 2025	13.45	13.62	13.10	13.20	13.20	-5.10%	771,367
Apr 2, 2025	13.64	13.94	13.64	13.91	13.91	0.83%	356,635
Apr 1, 2025	13.65	13.82	13.51	13.80	13.80	0.55%	286,131
Mar 31, 2025	13.57	13.80	13.51	13.72	13.72	0.29%	426,746
Mar 28, 2025	13.91	13.95	13.67	13.68	13.68	-2.15%	336,033
Mar 27, 2025	13.81	13.99	13.72	13.98	13.98	1.53%	339,348
Mar 26, 2025	13.77	13.90	13.70	13.77	13.77	0.22%	286,790
Mar 25, 2025	13.91	14.03	13.72	13.74	13.74	-1.36%	277,089
Mar 24, 2025	13.92	14.01	13.81	13.93	13.93	1.31%	287,579
Mar 21, 2025	13.54	13.82	13.45	13.75	13.75	0.66%	1,203,966
Mar 20, 2025	13.59	13.78	13.59	13.66	13.66	-0.29%	314,292
Mar 19, 2025	14.06	14.06	13.61	13.70	13.70	-0.98%	602,478
Mar 18, 2025	13.85	13.86	13.66	13.84	13.84	-0.32%	849,424
Mar 17, 2025	13.57	13.94	13.53	13.88	13.88	1.83%	479,242
Mar 14, 2025	13.71	13.80	13.52	13.63	13.63	-0.15%	394,407
Mar 13, 2025	13.91	13.95	13.56	13.65	13.59	-1.87%	328,319
Mar 12, 2025	14.02	14.06	13.76	13.91	13.85	-0.71%	481,571
Mar 11, 2025	14.42	14.42	13.93	14.01	13.95	-2.37%	609,429
Mar 10, 2025	14.29	14.57	14.26	14.35	14.29	-0.07%	486,025
Mar 7, 2025	14.39	14.55	14.31	14.36	14.30	-0.49%	539,211