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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Marten Transport, Ltd. (MRTN) NASDAQ