MRTN(MRTN)
MRTN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $16.17 | $16.44 | $16.09 | $16.40 | 1.64M |
| 5/19/2026 | $15.80 | $16.22 | $15.63 | $16.13 | 1.03M |
| 5/18/2026 | $15.52 | $15.97 | $15.50 | $15.92 | 657,400 |
| 5/15/2026 | $15.53 | $15.94 | $15.47 | $15.52 | 873,247 |
| 5/14/2026 | $15.10 | $15.63 | $14.84 | $15.55 | 1.06M |
| 5/13/2026 | $14.71 | $15.09 | $14.71 | $15.00 | 764,009 |
| 5/12/2026 | $15.12 | $15.17 | $14.46 | $14.79 | 898,100 |
| 5/11/2026 | $15.58 | $15.58 | $15.04 | $15.04 | 532,700 |
| 5/8/2026 | $15.18 | $15.84 | $15.13 | $15.58 | 1.03M |
| 5/7/2026 | $15.05 | $15.24 | $14.96 | $15.14 | 746,700 |
| 5/6/2026 | $14.86 | $15.25 | $14.78 | $15.06 | 551,802 |
| 5/5/2026 | $14.57 | $14.70 | $14.41 | $14.68 | 672,800 |
| 5/4/2026 | $15.00 | $15.13 | $14.50 | $14.57 | 2.17M |
| 5/1/2026 | $15.13 | $15.27 | $14.89 | $15.15 | 1.16M |
| 4/30/2026 | $14.90 | $15.13 | $14.85 | $15.08 | 716,000 |
| 4/29/2026 | $14.94 | $15.17 | $14.67 | $14.90 | 944,841 |
| 4/28/2026 | $14.91 | $15.31 | $14.84 | $14.94 | 1.01M |
| 4/27/2026 | $14.78 | $15.05 | $14.67 | $15.04 | 769,300 |
| 4/24/2026 | $14.58 | $15.02 | $14.20 | $14.80 | 1.40M |
| 4/23/2026 | $14.90 | $15.21 | $14.80 | $14.83 | 977,000 |
| 4/22/2026 | $14.97 | $15.00 | $14.64 | $14.75 | 877,100 |
| 4/21/2026 | $14.89 | $14.99 | $14.57 | $14.81 | 744,605 |
| 4/20/2026 | $14.82 | $15.04 | $14.68 | $14.86 | 912,400 |
| 4/17/2026 | $14.66 | $14.88 | $14.30 | $14.87 | 892,532 |
| 4/16/2026 | $13.82 | $14.45 | $13.79 | $14.30 | 1.17M |
| 4/15/2026 | $14.08 | $14.08 | $13.49 | $13.75 | 867,100 |
| 4/14/2026 | $14.03 | $14.17 | $13.88 | $14.11 | 803,522 |
| 4/13/2026 | $13.95 | $14.03 | $13.69 | $13.96 | 663,300 |
| 4/10/2026 | $13.95 | $14.05 | $13.75 | $14.01 | 499,800 |
| 4/9/2026 | $14.09 | $14.26 | $13.94 | $13.95 | 969,631 |
| 4/8/2026 | $14.04 | $14.35 | $13.83 | $14.14 | 1.01M |
| 4/7/2026 | $13.73 | $13.86 | $13.60 | $13.64 | 727,200 |
| 4/6/2026 | $13.74 | $13.79 | $13.46 | $13.75 | 772,000 |
| 4/2/2026 | $13.01 | $13.80 | $13.01 | $13.77 | 830,200 |
| 4/1/2026 | $13.41 | $13.58 | $13.24 | $13.37 | 729,900 |
| 3/31/2026 | $13.07 | $13.19 | $12.81 | $13.13 | 556,199 |
| 3/30/2026 | $12.96 | $13.00 | $12.81 | $12.86 | 750,610 |
| 3/27/2026 | $12.78 | $13.02 | $12.65 | $12.89 | 461,400 |
| 3/26/2026 | $12.96 | $13.13 | $12.85 | $12.86 | 635,700 |
| 3/25/2026 | $12.97 | $13.12 | $12.78 | $13.09 | 416,347 |
| 3/24/2026 | $12.63 | $13.01 | $12.58 | $12.86 | 885,730 |
| 3/23/2026 | $12.59 | $12.97 | $12.49 | $12.74 | 1.26M |
| 3/20/2026 | $12.11 | $12.22 | $11.91 | $12.18 | 1.52M |
| 3/19/2026 | $11.60 | $12.13 | $11.51 | $12.10 | 1.53M |
| 3/18/2026 | $11.63 | $11.79 | $11.54 | $11.61 | 673,200 |
| 3/17/2026 | $11.82 | $11.94 | $11.55 | $11.69 | 515,445 |
| 3/16/2026 | $11.83 | $11.92 | $11.69 | $11.76 | 583,646 |
| 3/13/2026 | $11.62 | $11.81 | $11.43 | $11.75 | 841,100 |
| 3/12/2026 | $11.95 | $12.01 | $11.42 | $11.46 | 1.02M |
| 3/11/2026 | $12.38 | $12.48 | $11.99 | $12.08 | 703,300 |
| 3/10/2026 | $12.46 | $12.79 | $12.25 | $12.47 | 342,205 |
| 3/9/2026 | $12.35 | $12.58 | $11.95 | $12.52 | 658,200 |
| 3/6/2026 | $12.98 | $13.12 | $12.31 | $12.53 | 772,024 |
| 3/5/2026 | $13.65 | $13.65 | $13.15 | $13.31 | 549,200 |
| 3/4/2026 | $13.67 | $13.86 | $13.51 | $13.75 | 541,507 |
| 3/3/2026 | $13.26 | $13.57 | $12.96 | $13.52 | 428,544 |
| 3/2/2026 | $13.41 | $13.65 | $13.21 | $13.51 | 454,200 |
| 2/27/2026 | $13.35 | $13.65 | $13.19 | $13.59 | 645,000 |
| 2/26/2026 | $13.16 | $13.74 | $13.16 | $13.55 | 750,000 |
| 2/25/2026 | $13.37 | $13.37 | $13.02 | $13.14 | 279,640 |
| 2/24/2026 | $13.26 | $13.37 | $13.16 | $13.27 | 312,600 |
| 2/23/2026 | $13.86 | $13.90 | $13.10 | $13.18 | 639,200 |
| 2/20/2026 | $13.60 | $15.42 | $13.56 | $13.90 | 1.06M |