Marten Transport, Ltd. - Common Stock (MRTN)

Last Price11.50

Change-0.13 (-1.12%)

NASDAQ · Last Trade: Dec 17th, 10:29 PM EST

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

Date Range:

2025-09-18 - 2025-12-18

Date	Open	High	Low	Close	Volume	Adjusted Close
12/17/2025	11.57	11.68	11.45	11.50	621,926	11.50
12/16/2025	11.78	11.85	11.47	11.63	699,364	11.63
12/15/2025	11.76	11.92	11.57	11.75	982,412	11.75
12/12/2025	11.85	11.93	11.69	11.83	999,174	11.83
12/11/2025	11.58	11.89	11.58	11.79	1,570,735	11.79
12/10/2025	11.11	11.66	11.09	11.53	1,533,364	11.53
12/09/2025	11.15	11.23	11.03	11.12	548,426	11.12
12/08/2025	11.24	11.34	11.14	11.15	657,286	11.15
12/05/2025	11.15	11.28	11.15	11.24	549,338	11.24
12/04/2025	11.09	11.23	11.06	11.19	744,921	11.19
12/03/2025	10.68	11.17	10.68	11.14	755,843	11.14
12/02/2025	10.42	10.74	10.34	10.67	716,944	10.67
12/01/2025	10.14	10.54	10.14	10.43	620,523	10.43
11/28/2025	10.25	10.31	10.16	10.25	221,313	10.25
11/26/2025	10.08	10.33	10.07	10.26	906,486	10.26
11/25/2025	9.91	10.20	9.91	10.15	616,297	10.15
11/24/2025	9.84	9.90	9.68	9.80	818,996	9.80
11/21/2025	9.42	9.88	9.42	9.84	697,554	9.84
11/20/2025	9.49	9.57	9.35	9.42	720,609	9.42
11/19/2025	9.57	9.58	9.35	9.41	536,368	9.41
11/18/2025	9.49	9.69	9.49	9.59	585,189	9.59
11/17/2025	9.67	9.72	9.46	9.51	907,616	9.51
11/14/2025	9.68	9.72	9.56	9.72	554,150	9.72
11/13/2025	9.79	9.89	9.69	9.73	635,254	9.73
11/12/2025	9.87	10.02	9.80	9.83	503,734	9.83
11/11/2025	9.92	9.94	9.75	9.88	449,109	9.88
11/10/2025	9.90	9.98	9.75	9.88	549,148	9.88
11/07/2025	9.80	9.90	9.75	9.89	591,574	9.89
11/06/2025	9.95	9.95	9.70	9.80	605,053	9.80
11/05/2025	10.03	10.18	9.96	10.01	654,165	10.01
11/04/2025	10.08	10.16	9.93	10.03	607,444	10.03
11/03/2025	10.20	10.20	9.96	10.10	604,970	10.10
10/31/2025	9.78	10.26	9.70	10.25	972,524	10.25
10/30/2025	9.85	9.97	9.80	9.84	836,762	9.84
10/29/2025	9.84	10.07	9.77	9.86	873,584	9.86
10/28/2025	9.96	10.03	9.79	9.88	1,157,271	9.88
10/27/2025	9.76	10.02	9.72	9.94	1,437,909	9.94
10/24/2025	10.15	10.19	9.67	9.72	2,585,786	9.72
10/23/2025	10.85	10.85	10.39	10.69	821,528	10.69
10/22/2025	10.92	11.01	10.69	10.76	522,498	10.76
10/21/2025	10.77	11.02	10.71	10.94	472,018	10.94
10/20/2025	10.83	11.00	10.82	10.84	431,655	10.84
10/17/2025	10.83	10.95	10.72	10.81	438,580	10.81
10/16/2025	10.72	10.88	10.67	10.85	783,721	10.85
10/15/2025	10.60	10.69	10.47	10.50	408,610	10.50
10/14/2025	10.45	10.61	10.45	10.56	539,491	10.56
10/13/2025	10.54	10.63	10.44	10.57	597,323	10.57
10/10/2025	10.77	10.84	10.43	10.48	573,404	10.48
10/09/2025	11.00	11.03	10.79	10.79	520,009	10.79
10/08/2025	10.46	11.06	10.42	11.06	630,263	11.06
10/07/2025	10.60	10.69	10.46	10.51	756,580	10.51
10/06/2025	10.62	10.79	10.49	10.68	688,335	10.68
10/03/2025	10.56	10.83	10.56	10.62	619,921	10.62
10/02/2025	10.44	10.64	10.44	10.58	676,635	10.58
10/01/2025	10.58	10.65	10.35	10.47	733,032	10.47
9/30/2025	10.56	10.67	10.50	10.66	453,274	10.66
9/29/2025	10.74	10.80	10.59	10.65	653,509	10.65
9/26/2025	10.76	10.87	10.71	10.73	601,009	10.73
9/25/2025	10.78	10.87	10.61	10.76	512,795	10.76
9/24/2025	10.70	10.87	10.62	10.84	628,686	10.84
9/23/2025	11.31	11.43	10.70	10.73	553,013	10.73
9/22/2025	11.08	11.18	11.01	11.12	711,640	11.12
9/19/2025	11.28	11.30	11.02	11.07	1,028,038	11.07
9/18/2025	11.29	11.43	11.19	11.28	615,790	11.28