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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 15, 2025	13.72	13.83	13.83	13.89	13.68	480,476
May 14, 2025	13.71	13.69	13.69	13.76	13.53	665,300
May 13, 2025	13.53	13.76	13.76	14.07	13.75	439,429
May 12, 2025	13.64	13.95	13.95	14.19	13.64	771,762
May 09, 2025	13.25	13.12	13.13	13.25	12.95	697,846
May 08, 2025	12.7	13.17	13.17	13.23	12.65	2.86M
May 07, 2025	12.75	12.69	12.69	12.86	12.65	340,646
May 06, 2025	12.94	12.69	12.69	13.09	12.66	333,500
May 05, 2025	13	12.97	12.97	13.14	12.95	389,608
May 02, 2025	12.88	13.08	13.08	13.2	12.75	373,327
May 01, 2025	12.81	12.71	12.71	12.82	12.56	499,007
April 30, 2025	13.32	12.84	12.84	13.32	12.54	558,200
April 29, 2025	12.87	12.87	12.87	12.93	12.78	331,525
April 28, 2025	12.94	12.92	12.92	12.99	12.77	462,300
April 25, 2025	13.1	12.92	12.92	13.1	12.81	377,300
April 24, 2025	13.05	13.32	13.32	13.37	12.99	406,200
April 23, 2025	13.6	13.09	13.09	13.75	13.08	391,200
April 22, 2025	13.3	13.3	13.3	13.35	12.92	612,448
April 21, 2025	13.11	13.29	13.29	13.47	12.84	907,049
April 17, 2025	12.78	13.26	13.26	13.38	12.78	546,288
April 16, 2025	13.36	12.83	12.83	13.5	12.62	569,500
April 15, 2025	13.37	13.28	13.28	13.46	13.22	466,517
April 14, 2025	13.4	13.39	13.39	13.4	13.1	388,009
April 11, 2025	13.23	13.37	13.37	13.38	12.85	409,720
April 10, 2025	13.23	13.33	13.33	13.4	13	485,329
April 09, 2025	12.52	13.46	13.46	13.6	12.52	546,649
April 08, 2025	13.23	12.69	12.69	13.42	12.56	454,100
April 07, 2025	13.04	12.89	12.89	13.62	12.65	613,400
April 04, 2025	13	13.2	13.2	13.34	12.83	689,063
April 03, 2025	13.45	13.2	13.2	13.62	13.1	771,400
April 02, 2025	13.64	13.91	13.91	13.94	13.64	356,635
April 01, 2025	13.65	13.8	13.8	13.82	13.51	286,044
March 31, 2025	13.57	13.72	13.72	13.8	13.51	426,746
March 28, 2025	13.91	13.68	13.68	13.95	13.67	336,033
March 27, 2025	13.81	13.98	13.98	13.99	13.72	339,348
March 26, 2025	13.77	13.77	13.77	13.9	13.7	286,800
March 25, 2025	13.91	13.74	13.74	14.03	13.72	277,100
March 24, 2025	13.92	13.93	13.93	14.01	13.81	287,600
March 21, 2025	13.54	13.75	13.75	13.82	13.45	1.2M
March 20, 2025	13.59	13.66	13.66	13.78	13.59	314,300
March 19, 2025	14.06	13.7	13.7	14.06	13.61	602,278
March 18, 2025	13.85	13.84	13.84	13.86	13.66	849,424
March 17, 2025	13.57	13.88	13.88	13.94	13.53	479,242
March 14, 2025	13.71	13.63	13.63	13.8	13.52	394,407
March 13, 2025	13.91	13.65	13.65	13.95	13.56	328,319
March 12, 2025	14.02	13.91	13.91	14.06	13.76	481,571
March 11, 2025	14.42	14.01	14.01	14.42	13.93	609,429
March 10, 2025	14.29	14.35	14.35	14.57	14.26	561,701
March 07, 2025	14.39	14.36	14.36	14.55	14.31	539,211
March 06, 2025	14.23	14.43	14.43	14.54	14.22	421,263
March 05, 2025	14.23	14.27	14.27	14.43	14.17	407,500
March 04, 2025	14.46	14.2	14.2	14.63	14.2	603,900
March 03, 2025	14.75	14.53	14.53	14.8	14.49	385,047
February 28, 2025	14.63	14.72	14.72	14.78	14.56	561,949
February 27, 2025	14.44	14.58	14.58	14.65	14.37	415,700
February 26, 2025	14.57	14.44	14.44	14.69	14.39	366,100
February 25, 2025	14.52	14.64	14.64	14.68	14.49	378,541
February 24, 2025	14.88	14.47	14.47	14.88	14.42	729,600
February 21, 2025	15.09	14.87	14.87	15.09	14.45	420,726
February 20, 2025	14.96	14.96	14.96	15.07	14.81	303,913

Marten Transport, Ltd. (MRTN) NASDAQ