MARM(MARM)
MARM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $34.29 | $34.29 | $34.29 | $34.29 | 100 |
| 7/30/2026 | $34.24 | $34.26 | $34.24 | $34.26 | 1,000 |
| 7/29/2026 | $34.18 | $34.24 | $34.18 | $34.24 | 4,900 |
| 7/28/2026 | $34.22 | $34.24 | $34.20 | $34.24 | 1,639 |
| 7/27/2026 | $34.21 | $34.21 | $34.19 | $34.19 | 5,014 |
| 7/24/2026 | $34.19 | $34.25 | $34.18 | $34.22 | 6,406 |
| 7/23/2026 | $34.23 | $34.23 | $34.16 | $34.20 | 1,025 |
| 7/22/2026 | $34.32 | $34.32 | $34.22 | $34.23 | 2,400 |
| 7/21/2026 | $34.19 | $34.27 | $34.19 | $34.24 | 1,100 |
| 7/20/2026 | $34.21 | $34.27 | $34.20 | $34.22 | 2,000 |
| 7/17/2026 | $34.22 | $34.24 | $34.18 | $34.23 | 6,000 |
| 7/16/2026 | $34.21 | $34.26 | $34.21 | $34.26 | 2,800 |
| 7/15/2026 | $34.28 | $34.29 | $34.27 | $34.27 | 5,800 |
| 7/14/2026 | $34.27 | $34.29 | $34.22 | $34.25 | 5,700 |
| 7/13/2026 | $34.30 | $34.30 | $34.20 | $34.22 | 1,700 |
| 7/10/2026 | $34.08 | $34.23 | $34.08 | $34.22 | 3,036 |
| 7/9/2026 | $34.17 | $34.23 | $34.17 | $34.21 | 2,600 |
| 7/8/2026 | $34.16 | $34.18 | $34.16 | $34.17 | 4,220 |
| 7/7/2026 | $34.16 | $34.20 | $34.16 | $34.18 | 4,813 |
| 7/6/2026 | $34.16 | $34.20 | $34.16 | $34.20 | 3,648 |
| 7/2/2026 | $34.25 | $34.25 | $34.13 | $34.14 | 5,819 |
| 7/1/2026 | $34.12 | $34.16 | $34.12 | $34.12 | 7,400 |
| 6/30/2026 | $34.10 | $34.14 | $34.10 | $34.13 | 4,512 |
| 6/29/2026 | $34.08 | $34.11 | $34.08 | $34.10 | 1,336 |
| 6/26/2026 | $34.05 | $34.06 | $34.05 | $34.05 | 2,506 |
| 6/25/2026 | $34.10 | $34.10 | $34.02 | $34.07 | 4,900 |
| 6/24/2026 | $34.06 | $34.08 | $34.06 | $34.07 | 1,934 |
| 6/23/2026 | $34.07 | $34.11 | $34.06 | $34.08 | 1,343 |
| 6/22/2026 | $34.08 | $34.13 | $34.08 | $34.11 | 5,321 |
| 6/18/2026 | $34.10 | $34.15 | $34.10 | $34.13 | 2,000 |
| 6/17/2026 | $34.13 | $34.17 | $34.08 | $34.08 | 2,208 |
| 6/16/2026 | $34.13 | $34.15 | $34.13 | $34.15 | 345 |
| 6/15/2026 | $34.13 | $34.17 | $34.09 | $34.13 | 2,126 |
| 6/12/2026 | $34.07 | $34.09 | $34.07 | $34.09 | 2,400 |
| 6/11/2026 | $34.02 | $34.06 | $34.00 | $34.05 | 2,400 |
| 6/10/2026 | $34.08 | $34.08 | $34.01 | $34.01 | 4,909 |
| 6/9/2026 | $34.12 | $34.12 | $34.03 | $34.04 | 2,200 |
| 6/8/2026 | $34.04 | $34.13 | $34.04 | $34.08 | 1,810 |
| 6/5/2026 | $34.12 | $34.13 | $34.04 | $34.07 | 5,041 |
| 6/4/2026 | $34.12 | $34.14 | $34.11 | $34.14 | 5,900 |
| 6/3/2026 | $34.17 | $34.17 | $34.13 | $34.13 | 3,300 |
| 6/2/2026 | $34.11 | $34.18 | $34.11 | $34.15 | 3,306 |
| 6/1/2026 | $34.11 | $34.16 | $34.10 | $34.16 | 6,900 |
| 5/29/2026 | $34.12 | $34.15 | $34.11 | $34.15 | 2,800 |
| 5/28/2026 | $34.09 | $34.14 | $33.99 | $34.07 | 12,744 |
| 5/27/2026 | $34.12 | $34.12 | $34.06 | $34.09 | 4,200 |
| 5/26/2026 | $33.90 | $34.10 | $33.90 | $34.08 | 2,601 |
| 5/22/2026 | $34.08 | $34.09 | $34.04 | $34.05 | 3,229 |
| 5/21/2026 | $34.01 | $34.03 | $34.01 | $34.01 | 4,200 |
| 5/20/2026 | $33.96 | $34.03 | $33.96 | $34.01 | 3,800 |
| 5/19/2026 | $33.99 | $34.01 | $33.97 | $33.97 | 14,121 |
| 5/18/2026 | $34.09 | $34.09 | $34.01 | $34.01 | 300 |
| 5/15/2026 | $34.01 | $34.04 | $33.98 | $34.01 | 3,819 |
| 5/14/2026 | $34.04 | $34.05 | $34.01 | $34.03 | 3,847 |
| 5/13/2026 | $34.06 | $34.06 | $33.97 | $34.01 | 4,000 |
| 5/12/2026 | $34.00 | $34.00 | $33.96 | $33.99 | 2,900 |
| 5/11/2026 | $34.06 | $34.06 | $33.94 | $33.99 | 13,600 |
| 5/8/2026 | $34.03 | $34.06 | $33.99 | $34.03 | 3,500 |
| 5/7/2026 | $33.99 | $34.02 | $33.92 | $33.99 | 6,301 |
| 5/6/2026 | $33.97 | $33.99 | $33.97 | $33.99 | 600 |
| 5/5/2026 | $33.94 | $33.96 | $33.93 | $33.95 | 10,738 |
| 5/4/2026 | $33.92 | $33.92 | $33.88 | $33.92 | 15,000 |