Marten Transport, Ltd. - MRTN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	11.09	11.19	11.19	11.23	11.06	712,744
December 03, 2025	10.68	11.14	11.14	11.17	10.68	755,843
December 02, 2025	10.42	10.67	10.67	10.75	10.34	716,944
December 01, 2025	10.14	10.43	10.43	10.54	10.14	620,523
November 28, 2025	10.25	10.25	10.25	10.31	10.16	221,313
November 26, 2025	10.08	10.26	10.26	10.33	10.07	906,500
November 25, 2025	9.85	10.15	10.15	10.2	9.85	616,300
November 24, 2025	9.84	9.8	9.8	9.9	9.68	819,157
November 21, 2025	9.42	9.84	9.84	9.88	9.42	697,600
November 20, 2025	9.49	9.42	9.42	9.57	9.35	720,609
November 19, 2025	9.57	9.41	9.41	9.58	9.35	536,400
November 18, 2025	9.49	9.59	9.59	9.69	9.49	585,200
November 17, 2025	9.67	9.51	9.51	9.72	9.46	907,616
November 14, 2025	9.68	9.72	9.72	9.72	9.56	554,200
November 13, 2025	9.79	9.73	9.73	9.89	9.69	635,300
November 12, 2025	9.87	9.83	9.83	10.02	9.8	503,734
November 11, 2025	9.92	9.88	9.88	9.94	9.75	449,109
November 10, 2025	9.9	9.88	9.88	9.98	9.75	549,148
November 07, 2025	9.78	9.89	9.89	9.9	9.75	570,933
November 06, 2025	9.95	9.8	9.8	9.95	9.7	605,100
November 05, 2025	10.03	10.01	10.01	10.18	9.97	654,200
November 04, 2025	10.08	10.03	10.03	10.16	9.93	607,444
November 03, 2025	10.2	10.1	10.1	10.2	9.95	605,000
October 31, 2025	9.78	10.25	10.25	10.26	9.7	972,524
October 30, 2025	9.85	9.84	9.84	9.97	9.8	836,800
October 29, 2025	9.84	9.86	9.86	10.07	9.77	873,600
October 28, 2025	9.96	9.88	9.88	10.03	9.79	1.16M
October 27, 2025	9.76	9.94	9.94	10.02	9.72	1.44M
October 24, 2025	10.15	9.72	9.72	10.19	9.67	2.59M
October 23, 2025	10.85	10.69	10.69	10.85	10.39	821,533
October 22, 2025	10.92	10.76	10.76	11.01	10.69	522,500
October 21, 2025	10.77	10.94	10.94	11.02	10.71	472,019
October 20, 2025	10.83	10.84	10.84	11	10.82	431,700
October 17, 2025	10.83	10.81	10.81	10.95	10.72	438,600
October 16, 2025	10.72	10.85	10.85	10.88	10.67	783,721
October 15, 2025	10.6	10.5	10.5	10.69	10.47	408,610
October 14, 2025	10.45	10.56	10.56	10.61	10.45	539,500
October 13, 2025	10.54	10.57	10.57	10.63	10.44	597,323
October 10, 2025	10.77	10.48	10.48	10.84	10.43	573,404
October 09, 2025	11	10.79	10.79	11.03	10.79	520,009
October 08, 2025	10.46	11.06	11.06	11.06	10.42	630,300
October 07, 2025	10.6	10.51	10.51	10.69	10.46	756,680
October 06, 2025	10.62	10.68	10.68	10.79	10.49	688,335
October 03, 2025	10.56	10.62	10.62	10.83	10.56	619,921
October 02, 2025	10.44	10.58	10.58	10.64	10.44	676,661
October 01, 2025	10.58	10.47	10.47	10.65	10.35	733,032
September 30, 2025	10.56	10.66	10.66	10.67	10.5	453,300
September 29, 2025	10.74	10.65	10.65	10.8	10.59	625,077
September 26, 2025	10.76	10.73	10.73	10.87	10.71	590,210
September 25, 2025	10.78	10.76	10.76	10.87	10.61	512,800
September 24, 2025	10.7	10.84	10.84	10.87	10.62	628,700
September 23, 2025	11.31	10.73	10.73	11.43	10.7	553,013
September 22, 2025	11.08	11.12	11.12	11.18	11.01	711,600
September 19, 2025	11.28	11.07	11.07	11.3	11.02	1.03M
September 18, 2025	11.29	11.28	11.28	11.43	11.19	615,800
September 17, 2025	11.6	11.23	11.23	11.74	11.2	628,500
September 16, 2025	11.62	11.6	11.6	11.68	11.51	621,043
September 15, 2025	11.75	11.64	11.58	11.83	11.61	739,337
September 12, 2025	11.96	11.69	11.63	11.96	11.66	890,500
September 11, 2025	11.59	11.96	11.9	11.98	11.58	815,530

Marten Transport, Ltd. (MRTN) NASDAQ