Marten Transport, Ltd. (MRTN)
NASDAQ: MRTN · Real-Time Price · USD
13.80
-0.12 (-0.86%)
At close: Sep 11, 2026, 4:00 PM EDT
13.87
+0.07 (0.51%)
After-hours: Sep 11, 2026, 7:30 PM EDT
Marten Transport Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 14.10 | 14.28 | 13.72 | 13.80 | 13.80 | -0.86% | 440,596 |
| Sep 10, 2026 | 14.01 | 14.09 | 13.86 | 13.92 | 13.92 | -0.64% | 656,808 |
| Sep 9, 2026 | 14.19 | 14.31 | 13.97 | 14.01 | 14.01 | -1.96% | 355,728 |
| Sep 8, 2026 | 14.30 | 14.45 | 14.25 | 14.29 | 14.29 | -0.76% | 362,273 |
| Sep 4, 2026 | 14.12 | 14.47 | 14.12 | 14.40 | 14.40 | 1.69% | 346,003 |
| Sep 3, 2026 | 14.12 | 14.29 | 13.80 | 14.16 | 14.16 | 1.22% | 517,062 |
| Sep 2, 2026 | 13.91 | 14.09 | 13.72 | 13.99 | 13.99 | 0.94% | 752,102 |
| Sep 1, 2026 | 14.30 | 14.42 | 13.81 | 13.86 | 13.86 | -3.88% | 534,294 |
| Aug 31, 2026 | 14.36 | 14.50 | 14.28 | 14.42 | 14.42 | 0.42% | 587,822 |
| Aug 28, 2026 | 14.40 | 14.53 | 14.19 | 14.36 | 14.36 | -0.69% | 429,339 |
| Aug 27, 2026 | 14.38 | 14.50 | 14.36 | 14.46 | 14.46 | - | 403,874 |
| Aug 26, 2026 | 14.44 | 14.52 | 14.29 | 14.46 | 14.46 | -0.21% | 471,950 |
| Aug 25, 2026 | 14.74 | 14.77 | 14.48 | 14.49 | 14.49 | -1.23% | 326,067 |
| Aug 24, 2026 | 15.01 | 15.01 | 14.51 | 14.67 | 14.67 | -1.74% | 398,455 |
| Aug 21, 2026 | 15.16 | 15.16 | 14.77 | 14.93 | 14.93 | 1.36% | 295,743 |
| Aug 20, 2026 | 14.69 | 14.83 | 14.62 | 14.73 | 14.73 | -0.67% | 420,034 |
| Aug 19, 2026 | 15.04 | 15.26 | 14.79 | 14.83 | 14.83 | -0.47% | 484,333 |
| Aug 18, 2026 | 15.29 | 15.31 | 14.89 | 14.90 | 14.90 | -2.42% | 530,421 |
| Aug 17, 2026 | 15.14 | 15.37 | 15.14 | 15.27 | 15.27 | 0.39% | 427,985 |
| Aug 14, 2026 | 15.18 | 15.40 | 15.08 | 15.21 | 15.21 | -0.13% | 461,358 |
| Aug 13, 2026 | 15.05 | 15.27 | 15.05 | 15.23 | 15.23 | 1.80% | 666,956 |
| Aug 12, 2026 | 14.53 | 15.04 | 14.52 | 14.96 | 14.96 | 3.10% | 660,060 |
| Aug 11, 2026 | 14.73 | 14.79 | 14.41 | 14.51 | 14.51 | -1.16% | 647,984 |
| Aug 10, 2026 | 14.93 | 15.28 | 14.60 | 14.68 | 14.68 | -1.81% | 645,817 |
| Aug 7, 2026 | 14.92 | 15.21 | 14.90 | 14.95 | 14.95 | 0.61% | 639,800 |
| Aug 6, 2026 | 15.02 | 15.05 | 14.77 | 14.86 | 14.86 | -0.47% | 503,193 |
| Aug 5, 2026 | 15.01 | 15.14 | 14.83 | 14.93 | 14.93 | -0.47% | 890,082 |
| Aug 4, 2026 | 14.95 | 15.11 | 14.85 | 15.00 | 15.00 | 0.60% | 1,084,578 |
| Aug 3, 2026 | 14.91 | 14.96 | 14.69 | 14.91 | 14.91 | 0.81% | 854,186 |
| Jul 31, 2026 | 14.90 | 15.11 | 14.71 | 14.79 | 14.79 | -0.07% | 661,362 |
| Jul 30, 2026 | 15.12 | 15.14 | 14.53 | 14.80 | 14.80 | -1.40% | 941,998 |
| Jul 29, 2026 | 15.13 | 15.14 | 14.87 | 15.01 | 15.01 | -1.64% | 858,694 |
| Jul 28, 2026 | 15.42 | 15.56 | 15.22 | 15.26 | 15.26 | -1.48% | 756,610 |
| Jul 27, 2026 | 16.26 | 16.28 | 15.30 | 15.49 | 15.49 | -4.97% | 998,766 |
| Jul 24, 2026 | 16.99 | 17.07 | 15.88 | 16.30 | 16.30 | -3.44% | 988,612 |
| Jul 23, 2026 | 17.43 | 17.44 | 16.65 | 16.88 | 16.88 | -2.54% | 971,871 |
| Jul 22, 2026 | 17.61 | 17.73 | 17.31 | 17.32 | 17.32 | -1.76% | 541,756 |
| Jul 21, 2026 | 17.49 | 17.67 | 17.34 | 17.63 | 17.63 | 1.21% | 478,602 |
| Jul 20, 2026 | 17.64 | 17.75 | 17.33 | 17.42 | 17.42 | -1.30% | 451,704 |
| Jul 17, 2026 | 17.63 | 17.84 | 17.56 | 17.65 | 17.65 | -0.79% | 406,528 |
| Jul 16, 2026 | 17.33 | 18.02 | 17.33 | 17.79 | 17.79 | 3.61% | 714,286 |
| Jul 15, 2026 | 17.50 | 17.55 | 17.11 | 17.17 | 17.17 | -1.49% | 636,951 |
| Jul 14, 2026 | 17.45 | 17.60 | 17.38 | 17.43 | 17.43 | 0.11% | 574,130 |
| Jul 13, 2026 | 17.23 | 17.58 | 17.18 | 17.41 | 17.41 | 1.52% | 518,144 |
| Jul 10, 2026 | 17.50 | 17.50 | 16.96 | 17.15 | 17.15 | -1.78% | 549,236 |
| Jul 9, 2026 | 17.35 | 17.53 | 17.35 | 17.46 | 17.46 | 1.63% | 465,357 |
| Jul 8, 2026 | 17.15 | 17.37 | 17.03 | 17.18 | 17.18 | -0.35% | 554,119 |
| Jul 7, 2026 | 17.22 | 17.38 | 17.05 | 17.24 | 17.24 | 0.12% | 722,197 |
| Jul 6, 2026 | 17.46 | 17.71 | 17.09 | 17.22 | 17.22 | -1.37% | 482,385 |
| Jul 2, 2026 | 17.64 | 17.64 | 17.17 | 17.46 | 17.46 | 0.06% | 647,659 |