Marten Transport Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	11.65	11.77	11.43	11.76	-	1.29%	801,823
Sep 3, 2025	11.55	11.67	11.44	11.61	11.61	0.09%	737,591
Sep 2, 2025	11.75	11.76	11.49	11.60	11.60	-2.03%	610,260
Aug 29, 2025	11.86	11.95	11.79	11.84	11.84	-0.17%	406,851
Aug 28, 2025	11.96	11.96	11.70	11.86	11.86	-0.67%	462,271
Aug 27, 2025	11.94	12.11	11.86	11.94	11.94	-0.33%	378,863
Aug 26, 2025	12.02	12.17	11.95	11.98	11.98	-0.66%	447,571
Aug 25, 2025	12.37	12.37	12.05	12.06	12.06	-2.66%	506,873
Aug 22, 2025	11.87	12.49	11.74	12.39	12.39	5.54%	713,032
Aug 21, 2025	11.75	12.03	11.62	11.74	11.74	-0.25%	502,715
Aug 20, 2025	12.00	12.05	11.75	11.77	11.77	-3.37%	863,416
Aug 19, 2025	11.91	12.30	11.91	12.18	12.18	2.96%	497,285
Aug 18, 2025	11.92	11.98	11.81	11.83	11.83	-0.76%	474,311
Aug 15, 2025	12.19	12.20	11.91	11.92	11.92	-1.81%	455,567
Aug 14, 2025	12.22	12.22	11.98	12.14	12.14	-1.70%	626,168
Aug 13, 2025	12.13	12.37	12.08	12.35	12.35	1.90%	727,145
Aug 12, 2025	11.68	12.14	11.63	12.12	12.12	4.57%	972,737
Aug 11, 2025	11.93	11.96	11.58	11.59	11.59	-2.36%	754,721
Aug 8, 2025	11.88	11.92	11.74	11.87	11.87	-0.08%	574,111
Aug 7, 2025	12.22	12.22	11.84	11.88	11.88	-1.90%	673,193
Aug 6, 2025	12.04	12.13	11.97	12.11	12.11	0.50%	530,827
Aug 5, 2025	11.92	12.10	11.87	12.05	12.05	0.92%	669,970
Aug 4, 2025	11.82	12.04	11.78	11.94	11.94	0.84%	696,441
Aug 1, 2025	12.11	12.14	11.77	11.84	11.84	-2.63%	769,220
Jul 31, 2025	12.16	12.23	12.02	12.16	12.16	0.08%	814,234
Jul 30, 2025	12.59	12.67	12.11	12.15	12.15	-3.19%	994,739
Jul 29, 2025	12.87	12.87	12.53	12.55	12.55	-2.49%	758,437
Jul 28, 2025	13.00	13.07	12.79	12.87	12.87	-1.00%	392,611
Jul 25, 2025	13.14	13.19	12.86	13.00	13.00	-0.23%	473,641
Jul 24, 2025	12.96	13.06	12.81	13.03	13.03	0.31%	671,655
Jul 23, 2025	13.04	13.04	12.69	12.99	12.99	0.23%	645,022
Jul 22, 2025	12.90	13.23	12.89	12.96	12.96	0.86%	651,473
Jul 21, 2025	12.78	12.93	12.75	12.85	12.85	0.78%	446,823
Jul 18, 2025	13.12	13.15	12.54	12.75	12.75	-2.00%	592,310
Jul 17, 2025	13.01	13.22	12.85	13.01	13.01	-1.06%	719,183
Jul 16, 2025	13.50	13.59	13.03	13.15	13.15	0.15%	768,151
Jul 15, 2025	13.51	13.67	13.08	13.13	13.13	-2.60%	625,743
Jul 14, 2025	13.62	13.79	13.38	13.48	13.48	-1.61%	504,230
Jul 11, 2025	13.79	13.85	13.66	13.70	13.70	-1.51%	491,719
Jul 10, 2025	13.82	14.16	13.79	13.91	13.91	0.36%	562,989
Jul 9, 2025	13.65	13.88	13.62	13.86	13.86	1.39%	512,972
Jul 8, 2025	13.30	13.76	13.30	13.67	13.67	2.78%	448,979
Jul 7, 2025	13.63	13.66	13.27	13.30	13.30	-2.56%	356,889
Jul 3, 2025	13.71	13.75	13.53	13.65	13.65	-	248,822
Jul 2, 2025	13.50	13.71	13.43	13.65	13.65	1.56%	453,048
Jul 1, 2025	12.93	13.84	12.89	13.44	13.44	3.46%	492,737
Jun 30, 2025	12.96	13.06	12.82	12.99	12.99	0.23%	532,263
Jun 27, 2025	12.89	13.07	12.87	12.96	12.96	0.62%	1,175,646
Jun 26, 2025	12.87	13.06	12.72	12.88	12.88	0.08%	605,243
Jun 25, 2025	13.11	13.11	12.80	12.87	12.87	-2.13%	328,921