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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	11.92	11.83	11.83	11.98	11.81	474,306
August 15, 2025	12.19	11.92	11.92	12.2	11.91	455,600
August 14, 2025	12.22	12.14	12.14	12.22	11.98	626,200
August 13, 2025	12.13	12.35	12.35	12.37	12.08	727,145
August 12, 2025	11.68	12.12	12.12	12.14	11.63	972,737
August 11, 2025	11.93	11.59	11.59	11.96	11.58	754,721
August 08, 2025	11.88	11.87	11.87	11.92	11.74	574,111
August 07, 2025	12.22	11.88	11.88	12.22	11.84	673,200
August 06, 2025	12.04	12.11	12.11	12.13	11.97	530,827
August 05, 2025	11.92	12.05	12.05	12.1	11.87	670,000
August 04, 2025	11.82	11.94	11.94	12.04	11.78	696,441
August 01, 2025	12.11	11.84	11.84	12.14	11.77	769,220
July 31, 2025	12.16	12.16	12.16	12.23	12.02	814,234
July 30, 2025	12.59	12.15	12.15	12.67	12.11	994,739
July 29, 2025	12.87	12.55	12.55	12.87	12.53	758,437
July 28, 2025	13	12.87	12.87	13.07	12.79	392,611
July 25, 2025	13.14	13	13	13.19	12.86	473,641
July 24, 2025	12.96	13.03	13.03	13.06	12.81	671,700
July 23, 2025	13.04	12.99	12.99	13.04	12.69	645,022
July 22, 2025	12.9	12.96	12.96	13.23	12.89	651,500
July 21, 2025	12.78	12.85	12.85	12.93	12.75	446,823
July 18, 2025	13.12	12.75	12.75	13.15	12.54	592,310
July 17, 2025	13.01	13.01	13.01	13.22	12.85	719,183
July 16, 2025	13.5	13.15	13.15	13.59	13.03	768,200
July 15, 2025	13.51	13.13	13.13	13.67	13.08	625,743
July 14, 2025	13.62	13.48	13.48	13.79	13.38	504,230
July 11, 2025	13.79	13.7	13.7	13.85	13.66	491,719
July 10, 2025	13.82	13.91	13.91	14.16	13.79	563,000
July 09, 2025	13.65	13.86	13.86	13.88	13.62	512,972
July 08, 2025	13.3	13.67	13.67	13.76	13.3	449,000
July 07, 2025	13.63	13.3	13.3	13.66	13.27	356,900
July 03, 2025	13.71	13.65	13.65	13.75	13.53	248,822
July 02, 2025	13.5	13.65	13.65	13.71	13.43	453,048
July 01, 2025	12.93	13.44	13.44	13.84	12.89	492,737
June 30, 2025	13.06	12.99	12.99	13.06	12.81	487,947
June 27, 2025	12.89	12.96	12.96	13.07	12.87	1.18M
June 26, 2025	12.87	12.88	12.88	13.06	12.72	605,243
June 25, 2025	13.11	12.87	12.87	13.11	12.8	328,921
June 24, 2025	12.92	13.15	13.14	13.21	12.92	292,202
June 23, 2025	12.83	13.08	13.08	13.11	12.76	352,357
June 20, 2025	12.94	12.84	12.84	13	12.82	521,600
June 18, 2025	12.96	12.86	12.86	13.04	12.82	332,812
June 17, 2025	13.1	12.96	12.96	13.21	12.91	278,600
June 16, 2025	13.14	13.2	13.2	13.3	12.89	635,045
June 13, 2025	13.06	13	13	13.11	12.94	388,000
June 12, 2025	13.15	13.23	13.17	13.28	13.04	355,427
June 11, 2025	13.62	13.24	13.18	13.62	13.16	359,947
June 10, 2025	13.25	13.54	13.48	13.62	13.17	463,300
June 09, 2025	13.03	13.16	13.1	13.34	12.95	405,306
June 06, 2025	13.2	13	13	13.26	12.91	647,125
June 05, 2025	13.1	13.02	13.02	13.18	12.96	668,403
June 04, 2025	13.14	13.14	13.14	13.22	12.93	363,600
June 03, 2025	12.84	13.17	13.17	13.25	12.8	431,000
June 02, 2025	13	12.87	12.87	13.09	12.81	416,746
May 30, 2025	13.11	13.04	13.04	13.18	12.93	415,522
May 29, 2025	13.14	13.14	13.14	13.2	12.87	548,800
May 28, 2025	13.26	13.14	13.14	13.33	13.06	355,300
May 27, 2025	13.1	13.27	13.27	13.3	13.04	531,736
May 23, 2025	12.89	12.99	12.99	13.03	12.82	468,316
May 22, 2025	13	12.99	12.99	13.06	12.93	350,700

Marten Transport, Ltd. (MRTN) NASDAQ