Marten Transport Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	12.89	13.07	12.87	12.96	12.96	0.62%	1,175,639
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
Jun 24, 2025	12.92	13.21	12.75	13.15	13.15	0.54%	322,480
Jun 23, 2025	12.83	13.11	12.76	13.08	13.08	1.87%	352,357
Jun 20, 2025	12.94	13.00	12.82	12.84	12.84	-0.16%	521,550
Jun 18, 2025	12.96	13.04	12.82	12.86	12.86	-0.77%	332,812
Jun 17, 2025	13.10	13.21	12.91	12.96	12.96	-1.82%	278,595
Jun 16, 2025	13.14	13.30	12.89	13.20	13.20	1.54%	635,045
Jun 13, 2025	13.06	13.11	12.94	13.00	13.00	-1.74%	387,998
Jun 12, 2025	13.15	13.28	13.04	13.23	13.17	-0.08%	355,427
Jun 11, 2025	13.62	13.62	13.16	13.24	13.18	-2.22%	359,947
Jun 10, 2025	13.25	13.62	13.17	13.54	13.48	2.89%	463,298
Jun 9, 2025	13.03	13.34	12.95	13.16	13.10	1.23%	405,306
Jun 6, 2025	13.20	13.26	12.91	13.00	12.94	-0.15%	647,125
Jun 5, 2025	13.10	13.18	12.96	13.02	12.96	-0.91%	668,403
Jun 4, 2025	13.14	13.22	12.93	13.14	13.08	-0.23%	363,577
Jun 3, 2025	12.84	13.25	12.80	13.17	13.11	2.33%	430,957
Jun 2, 2025	13.00	13.09	12.81	12.87	12.81	-1.30%	416,746
May 30, 2025	13.11	13.18	12.93	13.04	12.98	-0.76%	415,522
May 29, 2025	13.14	13.20	12.87	13.14	13.08	-	548,781
May 28, 2025	13.26	13.33	13.06	13.14	13.08	-0.98%	355,265
May 27, 2025	13.10	13.30	13.04	13.27	13.21	2.16%	531,736
May 23, 2025	12.89	13.03	12.82	12.99	12.93	-	468,316
May 22, 2025	13.00	13.06	12.93	12.99	12.93	-0.73%	350,683
May 21, 2025	13.28	13.30	13.08	13.09	13.03	-2.42%	323,458
May 20, 2025	13.61	13.66	13.39	13.41	13.35	-1.61%	280,676
May 19, 2025	13.64	13.69	13.49	13.63	13.57	-0.94%	282,266
May 16, 2025	13.81	13.92	13.70	13.76	13.70	-0.51%	376,116
May 15, 2025	13.72	13.89	13.68	13.83	13.77	1.02%	480,476
May 14, 2025	13.71	13.76	13.53	13.69	13.63	-0.65%	665,260
May 13, 2025	14.06	14.08	13.27	13.78	13.72	-1.22%	531,818
May 12, 2025	13.64	14.19	13.64	13.95	13.89	6.33%	771,762
May 9, 2025	13.25	13.25	12.95	13.12	13.06	-0.38%	707,595
May 8, 2025	12.70	13.23	12.65	13.17	13.11	3.78%	2,858,298
May 7, 2025	12.75	12.86	12.65	12.69	12.63	-	340,646
May 6, 2025	12.94	13.09	12.66	12.69	12.63	-2.16%	333,459
May 5, 2025	13.00	13.14	12.95	12.97	12.91	-0.84%	389,608
May 2, 2025	12.88	13.20	12.75	13.08	13.02	2.91%	373,327
May 1, 2025	12.81	12.82	12.56	12.71	12.65	-1.01%	499,007
Apr 30, 2025	13.32	13.32	12.54	12.84	12.78	-0.23%	558,199
Apr 29, 2025	12.87	12.93	12.78	12.87	12.81	-0.39%	331,525
Apr 28, 2025	12.94	12.99	12.77	12.92	12.86	-	462,296
Apr 25, 2025	13.10	13.10	12.81	12.92	12.86	-3.00%	377,289
Apr 24, 2025	13.05	13.37	12.99	13.32	13.26	1.76%	406,178
Apr 23, 2025	13.60	13.75	13.08	13.09	13.03	-1.58%	391,161
Apr 22, 2025	13.30	13.35	12.92	13.30	13.24	0.08%	612,448
Apr 21, 2025	13.11	13.47	12.84	13.29	13.23	0.23%	907,049
Apr 17, 2025	12.78	13.38	12.78	13.26	13.20	3.35%	546,388
Apr 16, 2025	13.36	13.50	12.62	12.83	12.77	-3.39%	569,489