Marten Transport Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	10.94	11.91	10.94	11.78	11.78	-4.23%	1,283,137
Oct 22, 2026	12.67	12.96	12.28	12.30	12.30	-2.84%	1,018,660
Oct 21, 2026	12.50	12.68	12.27	12.66	12.66	1.12%	516,262
Oct 20, 2026	12.46	12.80	12.36	12.52	12.52	0.16%	547,138
Oct 19, 2026	12.83	12.88	12.48	12.50	12.50	-2.65%	490,535
Oct 16, 2026	12.87	12.97	12.63	12.84	12.84	-0.39%	757,216
Oct 15, 2026	12.88	13.03	12.76	12.89	12.89	0.94%	839,874
Oct 14, 2026	12.51	12.79	12.48	12.77	12.77	1.19%	835,344
Oct 13, 2026	12.85	12.96	12.56	12.62	12.62	-1.10%	790,978
Oct 12, 2026	12.75	12.83	12.72	12.76	12.76	0.08%	760,992
Oct 9, 2026	12.80	12.87	12.70	12.75	12.75	-0.31%	1,037,559
Oct 8, 2026	12.67	12.82	12.60	12.79	12.79	0.95%	901,920
Oct 7, 2026	12.76	12.96	12.63	12.67	12.67	-1.55%	679,484
Oct 6, 2026	13.11	13.18	12.84	12.87	12.87	-1.38%	629,362
Oct 5, 2026	13.28	13.37	12.99	13.05	13.05	-2.17%	719,981
Oct 2, 2026	13.28	13.40	13.25	13.34	13.34	1.99%	671,338
Oct 1, 2026	12.94	13.11	12.85	13.08	13.08	1.24%	708,859
Sep 30, 2026	13.11	13.18	12.89	12.92	12.92	-1.15%	997,414
Sep 29, 2026	12.92	13.13	12.89	13.07	13.07	1.16%	629,633
Sep 28, 2026	12.87	12.96	12.74	12.92	12.92	0.39%	737,576
Sep 25, 2026	12.82	13.08	12.66	12.87	12.87	0.23%	983,485
Sep 24, 2026	13.27	13.31	12.82	12.84	12.84	-2.51%	713,938
Sep 23, 2026	13.28	13.34	13.08	13.17	13.17	-1.27%	689,912
Sep 22, 2026	13.36	13.53	13.29	13.34	13.34	0.91%	567,722
Sep 21, 2026	13.55	13.61	13.07	13.22	13.22	-2.07%	744,011
Sep 18, 2026	13.45	13.60	13.38	13.50	13.50	-0.37%	1,631,196
Sep 17, 2026	13.81	13.83	13.52	13.55	13.55	-0.95%	1,044,264
Sep 16, 2026	13.78	13.83	13.55	13.68	13.68	-1.37%	2,046,793
Sep 15, 2026	13.96	14.07	13.87	13.93	13.87	-0.43%	825,714
Sep 14, 2026	13.75	14.01	13.71	13.99	13.93	1.38%	507,833
Sep 11, 2026	14.10	14.28	13.72	13.80	13.74	-0.86%	480,381
Sep 10, 2026	14.01	14.09	13.86	13.92	13.86	-0.64%	656,813
Sep 9, 2026	14.19	14.31	13.97	14.01	13.95	-1.96%	355,864
Sep 8, 2026	14.30	14.45	14.25	14.29	14.23	-0.76%	364,032
Sep 4, 2026	14.12	14.47	14.12	14.40	14.34	1.69%	346,005
Sep 3, 2026	14.12	14.29	13.80	14.16	14.10	1.22%	517,071
Sep 2, 2026	13.91	14.09	13.72	13.99	13.93	0.94%	752,426
Sep 1, 2026	14.30	14.42	13.81	13.86	13.80	-3.88%	534,663
Aug 31, 2026	14.36	14.50	14.28	14.42	14.36	0.42%	587,825
Aug 28, 2026	14.40	14.53	14.19	14.36	14.30	-0.69%	429,339
Aug 27, 2026	14.38	14.50	14.36	14.46	14.40	-	403,874
Aug 26, 2026	14.44	14.52	14.29	14.46	14.40	-0.21%	471,950
Aug 25, 2026	14.74	14.77	14.48	14.49	14.43	-1.23%	326,067
Aug 24, 2026	15.01	15.01	14.51	14.67	14.61	-1.74%	398,455
Aug 21, 2026	15.16	15.16	14.77	14.93	14.87	1.36%	295,743
Aug 20, 2026	14.69	14.83	14.62	14.73	14.67	-0.67%	420,034
Aug 19, 2026	15.04	15.26	14.79	14.83	14.77	-0.47%	484,333
Aug 18, 2026	15.29	15.31	14.89	14.90	14.84	-2.42%	530,421
Aug 17, 2026	15.14	15.37	15.14	15.27	15.20	0.39%	427,985
Aug 14, 2026	15.18	15.40	15.08	15.21	15.14	-0.13%	461,358