Marten Transport Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	16.82	17.07	16.82	17.02	-	0.59%	78,446
Jun 22, 2026	16.83	17.11	16.79	16.92	16.92	0.42%	856,867
Jun 18, 2026	16.90	16.97	16.70	16.85	16.85	1.57%	1,102,326
Jun 17, 2026	17.37	17.43	16.55	16.59	16.59	-4.55%	771,553
Jun 16, 2026	17.72	17.99	17.25	17.38	17.38	-1.86%	928,118
Jun 15, 2026	18.21	18.25	17.64	17.77	17.71	-2.15%	645,966
Jun 12, 2026	18.43	18.43	18.06	18.16	18.10	-0.66%	615,493
Jun 11, 2026	17.81	18.29	17.77	18.28	18.22	3.34%	586,207
Jun 10, 2026	17.82	18.01	17.35	17.69	17.63	-1.89%	779,612
Jun 9, 2026	18.29	18.48	17.76	18.03	17.97	-0.33%	840,408
Jun 8, 2026	17.75	18.21	17.71	18.09	18.03	1.92%	1,563,426
Jun 5, 2026	17.78	18.00	17.72	17.75	17.69	-0.06%	734,790
Jun 4, 2026	17.75	17.98	17.62	17.76	17.70	1.37%	738,768
Jun 3, 2026	17.44	17.74	17.31	17.52	17.46	0.11%	585,500
Jun 2, 2026	17.54	17.56	17.28	17.50	17.44	-0.28%	941,970
Jun 1, 2026	17.16	17.62	16.95	17.55	17.49	1.80%	984,720
May 29, 2026	17.52	17.60	17.22	17.24	17.18	-1.60%	1,340,312
May 28, 2026	17.21	17.56	17.02	17.52	17.46	1.57%	791,583
May 27, 2026	17.24	17.35	17.13	17.25	17.19	0.82%	824,617
May 26, 2026	16.81	17.12	16.78	17.11	17.05	2.52%	601,562
May 22, 2026	16.62	16.78	16.40	16.69	16.63	0.60%	730,295
May 21, 2026	16.17	16.61	15.97	16.59	16.53	1.16%	919,929
May 20, 2026	16.17	16.44	16.08	16.40	16.34	1.67%	1,677,020
May 19, 2026	15.80	16.22	15.63	16.13	16.08	1.32%	1,032,140
May 18, 2026	15.52	15.97	15.50	15.92	15.87	2.58%	657,364
May 15, 2026	15.53	15.94	15.47	15.52	15.47	-0.19%	873,247
May 14, 2026	15.10	15.63	14.84	15.55	15.50	3.67%	1,063,327
May 13, 2026	14.71	15.09	14.71	15.00	14.95	1.42%	764,009
May 12, 2026	15.12	15.17	14.46	14.79	14.74	-1.66%	898,057
May 11, 2026	15.58	15.58	15.04	15.04	14.99	-3.47%	532,651
May 8, 2026	15.18	15.84	15.13	15.58	15.53	2.91%	1,027,245
May 7, 2026	15.05	15.24	14.96	15.14	15.09	0.53%	746,672
May 6, 2026	14.86	15.25	14.78	15.06	15.01	2.59%	551,802
May 5, 2026	14.57	14.70	14.41	14.68	14.63	0.75%	672,796
May 4, 2026	15.00	15.13	14.50	14.57	14.52	-3.83%	2,171,228
May 1, 2026	15.13	15.27	14.89	15.15	15.10	0.46%	1,158,915
Apr 30, 2026	14.90	15.13	14.85	15.08	15.03	1.21%	715,974
Apr 29, 2026	14.94	15.17	14.67	14.90	14.85	-0.27%	944,841
Apr 28, 2026	14.91	15.31	14.84	14.94	14.89	-0.66%	1,005,295
Apr 27, 2026	14.78	15.05	14.67	15.04	14.99	1.62%	769,256
Apr 24, 2026	14.58	15.02	14.20	14.80	14.75	-0.20%	1,402,342
Apr 23, 2026	14.90	15.21	14.80	14.83	14.78	0.54%	976,969
Apr 22, 2026	14.97	15.00	14.64	14.75	14.70	-0.41%	877,065
Apr 21, 2026	14.89	14.99	14.57	14.81	14.76	-0.34%	744,605
Apr 20, 2026	14.82	15.04	14.68	14.86	14.81	-0.07%	912,373
Apr 17, 2026	14.66	14.88	14.30	14.87	14.82	3.99%	892,532
Apr 16, 2026	13.82	14.45	13.79	14.30	14.25	4.00%	1,170,043
Apr 15, 2026	14.08	14.08	13.49	13.75	13.70	-2.55%	867,083
Apr 14, 2026	14.03	14.17	13.88	14.11	14.06	1.07%	803,522
Apr 13, 2026	13.95	14.03	13.69	13.96	13.91	-0.36%	663,296