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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	11.57	11.64	11.58	11.64	11.44	1.13M
September 09, 2025	11.55	11.63	11.63	11.63	11.51	608,800
September 08, 2025	11.74	11.6	11.6	11.74	11.5	696,707
September 05, 2025	11.8	11.74	11.74	11.96	11.58	538,400
September 04, 2025	11.65	11.76	11.76	11.77	11.43	801,823
September 03, 2025	11.55	11.61	11.61	11.67	11.44	737,993
September 02, 2025	11.75	11.6	11.6	11.76	11.49	610,300
August 29, 2025	11.86	11.84	11.84	11.95	11.79	406,900
August 28, 2025	11.96	11.86	11.86	11.96	11.7	462,300
August 27, 2025	11.94	11.94	11.94	12.11	11.86	378,900
August 26, 2025	12.02	11.98	11.98	12.17	11.95	447,571
August 25, 2025	12.37	12.06	12.06	12.37	12.05	506,900
August 22, 2025	11.87	12.39	12.39	12.49	11.74	713,032
August 21, 2025	11.75	11.74	11.74	12.03	11.62	502,715
August 20, 2025	12	11.77	11.77	12.05	11.75	863,416
August 19, 2025	11.91	12.18	12.18	12.3	11.91	497,300
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

Marten Transport, Ltd. (MRTN) NASDAQ