Marten Transport, Ltd.MRTNNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $12.33 | $13.37 | $12.22 | $13.33 | 1.26M |
| 1/30/2026 | $12.51 | $12.59 | $12.24 | $12.30 | 861,708 |
| 1/29/2026 | $12.48 | $12.78 | $12.39 | $12.69 | 1.59M |
| 1/28/2026 | $12.65 | $13.20 | $12.44 | $12.46 | 1.50M |
| 1/27/2026 | $12.46 | $12.57 | $12.30 | $12.46 | 649,200 |
| 1/26/2026 | $12.10 | $12.94 | $12.10 | $12.48 | 900,426 |
| 1/23/2026 | $12.94 | $13.01 | $12.62 | $12.66 | 497,726 |
| 1/22/2026 | $12.86 | $13.08 | $12.77 | $12.95 | 625,623 |
| 1/21/2026 | $12.41 | $12.90 | $12.41 | $12.87 | 1.04M |
| 1/20/2026 | $12.22 | $12.34 | $12.14 | $12.31 | 646,800 |
| 1/16/2026 | $12.61 | $12.76 | $12.38 | $12.42 | 638,800 |
| 1/15/2026 | $12.45 | $12.85 | $12.44 | $12.73 | 986,646 |
| 1/14/2026 | $12.46 | $12.58 | $12.33 | $12.40 | 1.33M |
| 1/13/2026 | $12.58 | $12.73 | $12.43 | $12.47 | 1.15M |
| 1/12/2026 | $12.74 | $12.79 | $12.50 | $12.56 | 3.42M |
| 1/9/2026 | $12.81 | $13.00 | $12.69 | $12.85 | 620,439 |
| 1/8/2026 | $12.33 | $12.85 | $12.33 | $12.80 | 837,000 |
| 1/7/2026 | $12.64 | $12.74 | $12.37 | $12.42 | 786,413 |
| 1/6/2026 | $12.20 | $12.71 | $12.18 | $12.60 | 1.17M |
| 1/5/2026 | $11.42 | $12.46 | $11.42 | $12.20 | 1.34M |
| 1/2/2026 | $11.40 | $11.50 | $11.27 | $11.45 | 554,500 |
| 12/31/2025 | $11.48 | $11.50 | $11.35 | $11.38 | 342,600 |
| 12/30/2025 | $11.58 | $11.65 | $11.40 | $11.49 | 372,200 |
| 12/29/2025 | $11.46 | $11.68 | $11.40 | $11.63 | 1.02M |
| 12/26/2025 | $11.51 | $11.57 | $11.41 | $11.43 | 441,341 |
| 12/24/2025 | $11.57 | $11.67 | $11.53 | $11.55 | 243,945 |
| 12/23/2025 | $11.58 | $11.64 | $11.49 | $11.57 | 568,200 |
| 12/22/2025 | $11.49 | $11.70 | $11.49 | $11.59 | 1.01M |
| 12/19/2025 | $11.49 | $11.51 | $11.24 | $11.46 | 1.50M |
| 12/18/2025 | $11.57 | $11.72 | $11.47 | $11.60 | 603,816 |
| 12/17/2025 | $11.57 | $11.68 | $11.45 | $11.50 | 621,973 |
| 12/16/2025 | $11.78 | $11.85 | $11.47 | $11.63 | 699,400 |
| 12/15/2025 | $11.76 | $11.92 | $11.57 | $11.75 | 982,412 |
| 12/12/2025 | $11.85 | $11.93 | $11.69 | $11.83 | 999,174 |
| 12/11/2025 | $11.58 | $11.89 | $11.58 | $11.79 | 1.57M |
| 12/10/2025 | $11.11 | $11.67 | $11.09 | $11.53 | 1.53M |
| 12/9/2025 | $11.15 | $11.23 | $11.03 | $11.12 | 548,426 |
| 12/8/2025 | $11.24 | $11.34 | $11.15 | $11.15 | 657,300 |
| 12/5/2025 | $11.15 | $11.28 | $11.15 | $11.24 | 549,338 |
| 12/4/2025 | $11.09 | $11.23 | $11.06 | $11.19 | 744,921 |
| 12/3/2025 | $10.68 | $11.17 | $10.68 | $11.14 | 755,843 |
| 12/2/2025 | $10.42 | $10.75 | $10.34 | $10.67 | 716,944 |
| 12/1/2025 | $10.14 | $10.54 | $10.14 | $10.43 | 620,523 |
| 11/28/2025 | $10.25 | $10.31 | $10.16 | $10.25 | 221,313 |
| 11/26/2025 | $10.08 | $10.33 | $10.07 | $10.26 | 906,500 |
| 11/25/2025 | $9.85 | $10.20 | $9.85 | $10.15 | 616,300 |
| 11/24/2025 | $9.84 | $9.90 | $9.68 | $9.80 | 819,157 |
| 11/21/2025 | $9.42 | $9.88 | $9.42 | $9.84 | 697,600 |
| 11/20/2025 | $9.49 | $9.57 | $9.35 | $9.42 | 720,609 |
| 11/19/2025 | $9.57 | $9.58 | $9.35 | $9.41 | 536,400 |
| 11/18/2025 | $9.49 | $9.69 | $9.49 | $9.59 | 585,200 |
| 11/17/2025 | $9.67 | $9.72 | $9.46 | $9.51 | 907,616 |
| 11/14/2025 | $9.68 | $9.72 | $9.56 | $9.72 | 554,200 |
| 11/13/2025 | $9.79 | $9.89 | $9.69 | $9.73 | 635,300 |
| 11/12/2025 | $9.87 | $10.02 | $9.80 | $9.83 | 503,734 |
| 11/11/2025 | $9.92 | $9.94 | $9.75 | $9.88 | 449,109 |
| 11/10/2025 | $9.90 | $9.98 | $9.75 | $9.88 | 549,148 |
| 11/7/2025 | $9.80 | $9.90 | $9.75 | $9.89 | 591,600 |
| 11/6/2025 | $9.95 | $9.95 | $9.70 | $9.80 | 605,100 |
| 11/5/2025 | $10.03 | $10.18 | $9.97 | $10.01 | 654,200 |