Marten Transport, Ltd. - Common Stock (MRTN)

Last Price13.35

Change+0.21 (1.64%)

NASDAQ · Last Trade: Apr 1st, 3:21 PM EDT

Historical Prices For Marten Transport, Ltd. - Common Stock (MRTN)

Date Range:

2026-01-01 - 2026-04-01

Date	Open	High	Low	Close	Volume	Adjusted Close
3/31/2026	13.07	13.19	12.81	13.13	555,799	13.13
3/30/2026	12.96	13.00	12.81	12.86	750,611	12.86
3/27/2026	12.78	13.02	12.65	12.89	461,376	12.89
3/26/2026	12.96	13.13	12.85	12.86	635,672	12.86
3/25/2026	12.97	13.12	12.78	13.09	416,339	13.09
3/24/2026	12.63	13.01	12.57	12.86	885,730	12.86
3/23/2026	12.59	12.97	12.49	12.74	1,259,262	12.74
3/20/2026	12.11	12.22	11.91	12.18	1,516,535	12.18
3/19/2026	11.60	12.13	11.51	12.10	1,526,688	12.10
3/18/2026	11.63	11.79	11.54	11.62	673,180	11.62
3/17/2026	11.82	11.94	11.55	11.69	515,446	11.69
3/16/2026	11.83	11.92	11.69	11.76	583,646	11.76
3/13/2026	11.62	11.81	11.43	11.75	841,093	11.75
3/12/2026	11.95	12.01	11.42	11.46	1,024,197	11.46
3/11/2026	12.38	12.48	11.98	12.08	703,279	12.08
3/10/2026	12.46	12.79	12.25	12.47	342,205	12.47
3/09/2026	12.35	12.58	11.95	12.52	658,184	12.52
3/06/2026	12.98	13.12	12.31	12.53	772,024	12.53
3/05/2026	13.65	13.65	13.15	13.31	549,157	13.31
3/04/2026	13.67	13.86	13.51	13.75	541,507	13.75
3/03/2026	13.26	13.57	12.96	13.52	428,544	13.52
3/02/2026	13.41	13.65	13.21	13.51	454,151	13.51
2/27/2026	13.35	13.64	13.19	13.59	644,974	13.59
2/26/2026	13.16	13.74	13.16	13.55	749,993	13.55
2/25/2026	13.37	13.37	13.02	13.14	279,641	13.14
2/24/2026	13.26	13.37	13.16	13.27	312,554	13.27
2/23/2026	13.86	13.90	13.10	13.18	639,165	13.18
2/20/2026	13.60	15.42	13.55	13.90	1,060,119	13.90
2/19/2026	13.47	13.64	13.37	13.63	515,596	13.63
2/18/2026	13.41	13.64	13.37	13.47	784,759	13.47
2/17/2026	13.32	13.64	13.32	13.48	665,330	13.48
2/13/2026	13.20	13.35	13.06	13.24	532,132	13.24
2/12/2026	13.83	13.98	12.77	13.22	684,589	13.22
2/11/2026	13.57	13.94	13.57	13.70	445,067	13.70
2/10/2026	13.41	13.72	13.35	13.57	773,600	13.57
2/09/2026	13.57	13.62	13.31	13.43	538,980	13.43
2/06/2026	13.46	13.60	13.33	13.56	979,663	13.56
2/05/2026	13.68	13.84	13.53	13.62	772,644	13.62
2/04/2026	13.54	14.02	13.54	13.65	1,091,462	13.65
2/03/2026	13.26	13.81	13.13	13.50	890,239	13.50
2/02/2026	12.33	13.37	12.22	13.33	1,294,402	13.33
1/30/2026	12.51	12.59	12.23	12.30	861,708	12.30
1/29/2026	12.48	12.78	12.38	12.69	1,593,386	12.69
1/28/2026	12.65	13.20	12.44	12.46	1,502,939	12.46
1/27/2026	12.46	12.56	12.30	12.46	649,151	12.46
1/26/2026	12.10	12.94	12.10	12.48	900,426	12.48
1/23/2026	12.94	13.01	12.62	12.66	497,726	12.66
1/22/2026	12.86	13.07	12.77	12.95	625,623	12.95
1/21/2026	12.41	12.90	12.41	12.87	1,040,374	12.87
1/20/2026	12.22	12.34	12.14	12.31	646,752	12.31
1/16/2026	12.61	12.76	12.38	12.42	638,771	12.42
1/15/2026	12.45	12.85	12.44	12.73	986,646	12.73
1/14/2026	12.46	12.58	12.33	12.40	1,332,967	12.40
1/13/2026	12.58	12.72	12.43	12.47	1,154,625	12.47
1/12/2026	12.74	12.79	12.50	12.56	3,424,585	12.56
1/09/2026	12.81	13.00	12.69	12.85	620,439	12.85
1/08/2026	12.33	12.85	12.33	12.80	836,970	12.80
1/07/2026	12.64	12.74	12.37	12.42	786,413	12.42
1/06/2026	12.20	12.71	12.18	12.60	1,171,640	12.60
1/05/2026	11.42	12.46	11.42	12.20	1,337,715	12.20
1/02/2026	11.40	11.50	11.27	11.45	554,464	11.45