Marten Transport Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	14.71	15.09	14.71	15.00	15.00	1.42%	756,613
May 12, 2026	15.12	15.17	14.46	14.79	14.79	-1.66%	898,057
May 11, 2026	15.58	15.58	15.04	15.04	15.04	-3.47%	532,651
May 8, 2026	15.18	15.84	15.13	15.58	15.58	2.91%	1,027,245
May 7, 2026	15.05	15.24	14.96	15.14	15.14	0.53%	746,672
May 6, 2026	14.86	15.25	14.78	15.06	15.06	2.59%	551,802
May 5, 2026	14.57	14.70	14.41	14.68	14.68	0.75%	672,796
May 4, 2026	15.00	15.13	14.50	14.57	14.57	-3.83%	2,171,228
May 1, 2026	15.13	15.27	14.89	15.15	15.15	0.46%	1,158,915
Apr 30, 2026	14.90	15.13	14.85	15.08	15.08	1.21%	715,974
Apr 29, 2026	14.94	15.17	14.67	14.90	14.90	-0.27%	944,841
Apr 28, 2026	14.91	15.31	14.84	14.94	14.94	-0.66%	1,005,295
Apr 27, 2026	14.78	15.05	14.67	15.04	15.04	1.62%	769,256
Apr 24, 2026	14.58	15.02	14.20	14.80	14.80	-0.20%	1,402,342
Apr 23, 2026	14.90	15.21	14.80	14.83	14.83	0.54%	976,969
Apr 22, 2026	14.97	15.00	14.64	14.75	14.75	-0.41%	877,065
Apr 21, 2026	14.89	14.99	14.57	14.81	14.81	-0.34%	744,605
Apr 20, 2026	14.82	15.04	14.68	14.86	14.86	-0.07%	912,373
Apr 17, 2026	14.66	14.88	14.30	14.87	14.87	3.99%	892,532
Apr 16, 2026	13.82	14.45	13.79	14.30	14.30	4.00%	1,170,043
Apr 15, 2026	14.08	14.08	13.49	13.75	13.75	-2.55%	867,083
Apr 14, 2026	14.03	14.17	13.88	14.11	14.11	1.07%	803,522
Apr 13, 2026	13.95	14.03	13.69	13.96	13.96	-0.36%	663,296
Apr 10, 2026	13.95	14.05	13.75	14.01	14.01	0.43%	499,770
Apr 9, 2026	14.09	14.26	13.94	13.95	13.95	-1.34%	969,631
Apr 8, 2026	14.04	14.35	13.83	14.14	14.14	3.67%	1,014,200
Apr 7, 2026	13.73	13.86	13.60	13.64	13.64	-0.80%	727,187
Apr 6, 2026	13.74	13.79	13.46	13.75	13.75	-0.15%	771,993
Apr 2, 2026	13.01	13.80	13.01	13.77	13.77	2.99%	830,155
Apr 1, 2026	13.41	13.58	13.24	13.37	13.37	1.83%	729,850
Mar 31, 2026	13.07	13.19	12.81	13.13	13.13	2.10%	556,199
Mar 30, 2026	12.96	13.00	12.81	12.86	12.86	-0.23%	750,610
Mar 27, 2026	12.78	13.02	12.65	12.89	12.89	0.23%	461,376
Mar 26, 2026	12.96	13.13	12.85	12.86	12.86	-1.76%	635,671
Mar 25, 2026	12.97	13.12	12.78	13.09	13.09	1.79%	416,347
Mar 24, 2026	12.63	13.01	12.58	12.86	12.86	0.94%	885,730
Mar 23, 2026	12.59	12.97	12.49	12.74	12.74	4.60%	1,259,262
Mar 20, 2026	12.11	12.22	11.91	12.18	12.18	0.66%	1,516,396
Mar 19, 2026	11.60	12.13	11.51	12.10	12.10	4.22%	1,526,687
Mar 18, 2026	11.63	11.79	11.54	11.61	11.61	-0.68%	673,190
Mar 17, 2026	11.82	11.94	11.55	11.69	11.69	-0.60%	515,445
Mar 16, 2026	11.83	11.92	11.69	11.76	11.70	0.09%	583,646
Mar 13, 2026	11.62	11.81	11.43	11.75	11.69	2.53%	841,092
Mar 12, 2026	11.95	12.01	11.42	11.46	11.40	-5.13%	1,024,196
Mar 11, 2026	12.38	12.48	11.99	12.08	12.02	-3.13%	703,279
Mar 10, 2026	12.46	12.79	12.25	12.47	12.41	-0.40%	342,205
Mar 9, 2026	12.35	12.58	11.95	12.52	12.46	-0.08%	658,183
Mar 6, 2026	12.98	13.12	12.31	12.53	12.47	-5.86%	772,024
Mar 5, 2026	13.65	13.65	13.15	13.31	13.24	-3.20%	549,156
Mar 4, 2026	13.67	13.86	13.51	13.75	13.68	1.70%	541,507