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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.6	13.9	13.9	15.42	13.56	1.06M
February 19, 2026	13.47	13.63	13.63	13.65	13.37	515,600
February 18, 2026	13.41	13.47	13.47	13.64	13.37	775,036
February 17, 2026	13.32	13.48	13.48	13.64	13.32	634,540
February 13, 2026	13.2	13.24	13.24	13.35	13.06	532,132
February 12, 2026	13.83	13.22	13.22	13.98	12.77	684,600
February 11, 2026	13.57	13.7	13.7	13.94	13.57	445,100
February 10, 2026	13.41	13.57	13.57	13.72	13.35	773,600
February 09, 2026	13.57	13.43	13.43	13.62	13.31	539,035
February 06, 2026	13.46	13.56	13.56	13.6	13.33	979,663
February 05, 2026	13.68	13.62	13.62	13.84	13.53	772,644
February 04, 2026	13.54	13.65	13.65	14.02	13.54	1.09M
February 03, 2026	13.26	13.5	13.5	13.81	13.13	890,239
February 02, 2026	12.33	13.33	13.33	13.37	12.22	1.29M
January 30, 2026	12.51	12.3	12.3	12.59	12.24	861,708
January 29, 2026	12.48	12.69	12.69	12.78	12.39	1.59M
January 28, 2026	12.65	12.46	12.46	13.2	12.44	1.5M
January 27, 2026	12.46	12.46	12.46	12.57	12.3	649,200
January 26, 2026	12.1	12.48	12.48	12.94	12.1	900,426
January 23, 2026	12.94	12.66	12.66	13.01	12.62	497,726
January 22, 2026	12.86	12.95	12.95	13.08	12.77	625,623
January 21, 2026	12.41	12.87	12.87	12.9	12.41	1.04M
January 20, 2026	12.22	12.31	12.31	12.34	12.14	646,800
January 16, 2026	12.61	12.42	12.42	12.76	12.38	638,800
January 15, 2026	12.45	12.73	12.73	12.85	12.44	986,646
January 14, 2026	12.46	12.4	12.4	12.58	12.33	1.33M
January 13, 2026	12.58	12.47	12.47	12.73	12.43	1.15M
January 12, 2026	12.74	12.56	12.56	12.79	12.5	3.42M
January 09, 2026	12.81	12.85	12.85	13	12.69	620,439
January 08, 2026	12.33	12.8	12.8	12.85	12.33	837,000
January 07, 2026	12.64	12.42	12.42	12.74	12.37	786,394
January 06, 2026	12.2	12.6	12.6	12.71	12.18	1.17M
January 05, 2026	11.42	12.2	12.2	12.46	11.42	1.34M
January 02, 2026	11.4	11.45	11.45	11.5	11.27	554,500
December 31, 2025	11.48	11.38	11.38	11.5	11.35	342,600
December 30, 2025	11.62	11.49	11.49	11.65	11.4	351,250
December 29, 2025	11.46	11.63	11.63	11.68	11.4	1.02M
December 26, 2025	11.51	11.43	11.43	11.57	11.41	441,341
December 24, 2025	11.57	11.55	11.55	11.67	11.53	243,945
December 23, 2025	11.58	11.57	11.57	11.64	11.49	568,200
December 22, 2025	11.49	11.59	11.59	11.7	11.49	1.01M
December 19, 2025	11.49	11.46	11.46	11.51	11.24	1.5M
December 18, 2025	11.57	11.6	11.6	11.72	11.47	603,816
December 17, 2025	11.57	11.5	11.5	11.68	11.45	621,973
December 16, 2025	11.78	11.63	11.63	11.85	11.47	699,400
December 15, 2025	11.76	11.75	11.75	11.92	11.57	944,845
December 12, 2025	11.85	11.83	11.77	11.93	11.69	999,174
December 11, 2025	11.58	11.79	11.73	11.89	11.58	1.57M
December 10, 2025	11.11	11.54	11.54	11.67	11.09	851,022
December 09, 2025	11.15	11.12	11.12	11.23	11.03	548,426
December 08, 2025	11.24	11.15	11.15	11.34	11.15	657,300
December 05, 2025	11.15	11.24	11.24	11.28	11.15	549,338
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

Marten Transport, Ltd. (MRTN) NASDAQ