Skip to main content
Marten Transport, Ltd. (MRTN)
NASDAQ: MRTN · Real-Time Price · USD
16.59
-0.32 (-1.89%)
Nov 20, 2024, 4:00 PM EST - Market closed

Marten Transport Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202416.8616.8816.3616.5916.59-1.89%430,612
Nov 19, 202416.9917.0216.8916.9116.91-1.17%333,769
Nov 18, 202416.9117.3416.8417.1117.111.36%701,415
Nov 15, 202417.3017.4216.8416.8816.88-2.14%268,313
Nov 14, 202417.8017.8317.1317.2517.25-2.38%314,223
Nov 13, 202418.0218.0217.6617.6717.67-1.51%257,977
Nov 12, 202418.1418.2817.8817.9417.94-1.75%277,374
Nov 11, 202418.2318.6318.1618.2618.261.28%365,572
Nov 8, 202417.8018.1117.6818.0318.031.46%355,074
Nov 7, 202418.0018.1317.6817.7717.77-0.95%416,873
Nov 6, 202417.2718.0217.2017.9417.948.99%512,075
Nov 5, 202415.8516.4815.8516.4616.463.52%308,396
Nov 4, 202415.8316.1915.8315.9015.900.25%284,449
Nov 1, 202415.7515.9715.6215.8615.862.45%349,211
Oct 31, 202415.6415.8015.4715.4815.48-1.34%249,625
Oct 30, 202415.6916.1115.6415.6915.69-0.44%270,848
Oct 29, 202415.7115.8515.6215.7615.76-0.44%227,596
Oct 28, 202415.7515.9515.7515.8315.830.32%241,361
Oct 25, 202415.7515.9115.7315.7815.780.83%169,655
Oct 24, 202415.7315.8915.5315.6515.65-0.38%283,183
Oct 23, 202415.6715.7315.5515.7115.71-0.13%287,082
Oct 22, 202415.5915.8515.4715.7315.730.90%253,806
Oct 21, 202416.3816.3915.5715.5915.59-3.94%510,572
Oct 18, 202416.3016.3915.7616.2316.23-2.76%748,183
Oct 17, 202417.0117.2016.6316.6916.69-2.57%518,037
Oct 16, 202417.0717.3316.9517.1317.132.39%330,946
Oct 15, 202416.7417.1716.7016.7316.73-352,165
Oct 14, 202416.4816.8016.2616.7316.73-1.24%312,111
Oct 11, 202416.6116.9716.6116.9416.942.42%191,989
Oct 10, 202416.7016.7216.4516.5416.54-1.55%278,127
Oct 9, 202416.8616.9116.6816.8016.80-0.53%147,156
Oct 8, 202416.9017.0616.7716.8916.89-226,815
Oct 7, 202416.6416.9116.6016.8916.890.90%280,697
Oct 4, 202416.9116.9616.6816.7416.740.18%243,435
Oct 3, 202416.8616.9116.6216.7116.71-1.18%270,640
Oct 2, 202417.1517.1716.8416.9116.91-2.03%319,563
Oct 1, 202417.6217.6217.1017.2617.26-2.49%287,658
Sep 30, 202417.6517.9717.6317.7017.700.34%304,126
Sep 27, 202417.4817.7917.0417.6417.642.14%227,638
Sep 26, 202417.4417.4717.0917.2717.27-0.06%223,332
Sep 25, 202417.5117.5117.2317.2817.28-1.03%200,968
Sep 24, 202417.3317.6417.3317.4617.460.75%211,966
Sep 23, 202417.3417.5617.2517.3317.330.35%202,918
Sep 20, 202417.6017.6017.2017.2717.27-2.65%1,085,968
Sep 19, 202417.6317.8417.5217.7417.742.31%260,919
Sep 18, 202417.4417.8017.3117.3417.34-0.86%376,464
Sep 17, 202417.3417.5917.2517.4917.491.39%333,844
Sep 16, 202417.2517.3117.0717.2517.250.12%229,409
Sep 13, 202417.1717.2717.0617.2317.171.41%323,078
Sep 12, 202417.1017.1516.7916.9916.930.18%296,668
Sep 11, 202416.9517.0016.5816.9616.90-0.41%250,928
Sep 10, 202417.0117.1316.8517.0316.970.06%215,259
Sep 9, 202417.0017.2216.8517.0216.96-0.58%581,561
Sep 6, 202417.1017.1916.9417.1217.06-329,056
Sep 5, 202417.2717.2716.9217.1217.06-1.15%240,661
Sep 4, 202417.2717.4217.1917.3217.260.46%225,576
Sep 3, 202417.2517.3417.1617.2417.18-1.20%407,418
Aug 30, 202417.5217.5217.1817.4517.390.29%249,174
Aug 29, 202417.5917.5917.3417.4017.34-0.40%205,162
Aug 28, 202417.0917.4917.0917.4717.411.63%198,739
Aug 27, 202417.4317.4317.0917.1917.13-1.66%197,635
Aug 26, 202417.7317.7817.4517.4817.42-0.85%216,113
Aug 23, 202417.2617.7217.2217.6317.572.38%224,265
Aug 22, 202417.3517.4917.1717.2217.16-1.03%135,188
Aug 21, 202417.3017.5017.2517.4017.341.64%221,421
Aug 20, 202417.3817.3817.1017.1217.06-1.38%155,259
Aug 19, 202417.2517.4117.2517.3617.300.40%158,901
Aug 16, 202417.2017.3817.1617.2917.230.06%204,618
Aug 15, 202417.4317.6617.2217.2817.221.41%219,968
Aug 14, 202417.1217.1716.8917.0416.98-0.53%186,699
Aug 13, 202417.0917.1816.9117.1317.071.00%210,957
Aug 12, 202417.0417.1216.8616.9616.90-268,650
Aug 9, 202417.4717.4716.9516.9616.90-2.81%398,082
Aug 8, 202417.5917.7617.2917.4517.390.29%176,352
Aug 7, 202417.7617.7617.2817.4017.34-0.63%385,140
Aug 6, 202417.4617.9417.3017.5117.450.23%418,204
Aug 5, 202417.3617.8817.2217.4717.41-2.51%294,514
Aug 2, 202417.9118.0417.6217.9217.86-2.29%404,897
Aug 1, 202418.9019.0518.3018.3418.28-2.50%344,168
Jul 31, 202418.9919.2618.5318.8118.75-0.69%337,564
Jul 30, 202418.5619.0218.5518.9418.872.77%338,843
Jul 29, 202418.6718.7917.9018.4318.37-0.97%301,735
Jul 26, 202418.3018.6518.2318.6118.552.14%518,440
Jul 25, 202417.5018.5217.5018.2218.165.14%554,525
Jul 24, 202417.8517.9517.2517.3317.27-2.64%568,950
Jul 23, 202417.5217.9117.2517.8017.740.74%655,863
Jul 22, 202418.0918.2317.5217.6717.61-2.43%624,508
Jul 19, 202417.3518.2616.8118.1118.051.12%1,065,119
Jul 18, 202418.3518.3917.7817.9117.85-2.40%479,866
Jul 17, 202418.3618.5118.1818.3518.29-0.05%403,967
Jul 16, 202417.9418.4917.9418.3618.302.23%618,047
Jul 15, 202417.5118.2317.4917.9617.903.22%706,066
Jul 12, 202417.3117.4717.1717.4017.341.52%466,564
Jul 11, 202416.9517.2716.9117.1417.082.70%522,739
Jul 10, 202416.6416.7716.5316.6916.630.30%410,237
Jul 9, 202417.0217.2316.6316.6416.58-5.99%725,440
Jul 8, 202418.0018.0517.6117.7017.64-1.34%514,255
Jul 5, 202418.1218.1217.8217.9417.88-1.27%233,912
Jul 3, 202418.1218.3218.1018.1718.110.17%177,387
Jul 2, 202418.1218.2918.0918.1418.08-324,299