Marten Transport, Ltd. MRTN
NASDAQ · United States · Transportation
$12.91-0.01 (-0.08%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $12.88 | -0.31% | $12.94 | $12.99 | $12.85 | 35.34K |
| 2026-09-30 | $12.92 | -1.15% | $13.11 | $13.18 | $12.89 | 997.40K |
| 2026-09-29 | $13.07 | +1.16% | $12.92 | $13.13 | $12.89 | 629.60K |
| 2026-09-28 | $12.92 | +0.39% | $12.87 | $12.96 | $12.74 | 737.60K |
| 2026-09-25 | $12.87 | +0.23% | $12.82 | $13.08 | $12.66 | 983.50K |
| 2026-09-24 | $12.84 | -2.51% | $13.27 | $13.31 | $12.82 | 713.90K |
| 2026-09-23 | $13.17 | -1.27% | $13.28 | $13.34 | $13.08 | 689.90K |
| 2026-09-22 | $13.34 | +0.91% | $13.36 | $13.53 | $13.29 | 567.70K |
| 2026-09-21 | $13.22 | -2.07% | $13.55 | $13.61 | $13.07 | 744.00K |
| 2026-09-18 | $13.50 | -0.37% | $13.45 | $13.60 | $13.38 | 1.63M |
| 2026-09-17 | $13.55 | -0.95% | $13.81 | $13.83 | $13.52 | 1.04M |
| 2026-09-16 | $13.68 | -1.79% | $13.78 | $13.83 | $13.55 | 2.05M |
| 2026-09-15 | $13.93 | -0.43% | $13.96 | $14.07 | $13.87 | 823.60K |
| 2026-09-14 | $13.99 | +1.38% | $13.75 | $14.01 | $13.71 | 507.80K |
| 2026-09-11 | $13.80 | -0.86% | $14.10 | $14.28 | $13.72 | 480.40K |
| 2026-09-10 | $13.92 | -0.64% | $14.01 | $14.09 | $13.86 | 656.80K |
| 2026-09-09 | $14.01 | -1.96% | $14.19 | $14.31 | $13.97 | 355.90K |
| 2026-09-08 | $14.29 | -0.76% | $14.30 | $14.45 | $14.25 | 364.00K |
| 2026-09-04 | $14.40 | +1.69% | $14.12 | $14.47 | $14.12 | 346.00K |
| 2026-09-03 | $14.16 | +1.22% | $14.12 | $14.29 | $13.80 | 517.10K |
| 2026-09-02 | $13.99 | +0.94% | $13.91 | $14.09 | $13.72 | 752.40K |
| 2026-09-01 | $13.86 | -3.88% | $14.30 | $14.42 | $13.81 | 534.50K |
| 2026-08-31 | $14.42 | +0.42% | $14.36 | $14.50 | $14.28 | 587.80K |
| 2026-08-28 | $14.36 | -0.69% | $14.40 | $14.53 | $14.19 | 429.30K |
| 2026-08-27 | $14.46 | 0.00% | $14.38 | $14.50 | $14.36 | 403.90K |
| 2026-08-26 | $14.46 | -0.21% | $14.44 | $14.52 | $14.29 | 472.00K |
| 2026-08-25 | $14.49 | -1.23% | $14.74 | $14.77 | $14.48 | 326.10K |
| 2026-08-24 | $14.67 | -1.74% | $15.01 | $15.01 | $14.51 | 398.50K |
| 2026-08-21 | $14.93 | +1.36% | $15.16 | $15.16 | $14.77 | 295.70K |
| 2026-08-20 | $14.73 | -0.67% | $14.69 | $14.83 | $14.62 | 420.00K |
| 2026-08-19 | $14.83 | -0.47% | $15.04 | $15.26 | $14.79 | 484.30K |
| 2026-08-18 | $14.90 | -2.42% | $15.29 | $15.31 | $14.89 | 530.40K |
| 2026-08-17 | $15.27 | +0.39% | $15.14 | $15.37 | $15.14 | 428.00K |
| 2026-08-14 | $15.21 | -0.13% | $15.18 | $15.40 | $15.08 | 461.40K |
| 2026-08-13 | $15.23 | +1.80% | $15.05 | $15.27 | $15.05 | 667.00K |
| 2026-08-12 | $14.96 | +3.10% | $14.53 | $15.04 | $14.52 | 660.10K |
| 2026-08-11 | $14.51 | -1.16% | $14.73 | $14.79 | $14.41 | 648.00K |
| 2026-08-10 | $14.68 | -1.81% | $14.93 | $15.28 | $14.60 | 645.80K |
| 2026-08-07 | $14.95 | +0.61% | $14.92 | $15.21 | $14.90 | 639.80K |
| 2026-08-06 | $14.86 | -0.47% | $15.02 | $15.05 | $14.77 | 503.20K |
| 2026-08-05 | $14.93 | -0.47% | $15.01 | $15.14 | $14.83 | 890.10K |
| 2026-08-04 | $15.00 | +0.60% | $14.95 | $15.11 | $14.85 | 1.08M |
| 2026-08-03 | $14.91 | +0.81% | $14.91 | $14.96 | $14.69 | 854.20K |
| 2026-07-31 | $14.79 | -0.07% | $14.90 | $15.11 | $14.71 | 661.40K |
| 2026-07-30 | $14.80 | -1.40% | $15.12 | $15.14 | $14.53 | 942.00K |
| 2026-07-29 | $15.01 | -1.64% | $15.13 | $15.14 | $14.87 | 858.70K |
| 2026-07-28 | $15.26 | -1.48% | $15.42 | $15.56 | $15.22 | 756.60K |
| 2026-07-27 | $15.49 | -4.97% | $16.26 | $16.28 | $15.30 | 998.80K |
| 2026-07-24 | $16.30 | -3.44% | $16.99 | $17.07 | $15.88 | 988.60K |
| 2026-07-23 | $16.88 | -2.54% | $17.43 | $17.44 | $16.65 | 971.90K |
| 2026-07-22 | $17.32 | -1.76% | $17.61 | $17.73 | $17.31 | 541.80K |
| 2026-07-21 | $17.63 | +1.21% | $17.49 | $17.67 | $17.34 | 478.60K |
| 2026-07-20 | $17.42 | -1.30% | $17.64 | $17.75 | $17.33 | 451.70K |
| 2026-07-17 | $17.65 | -0.79% | $17.63 | $17.84 | $17.56 | 406.50K |
| 2026-07-16 | $17.79 | +3.61% | $17.33 | $18.02 | $17.33 | 714.30K |
| 2026-07-15 | $17.17 | -1.49% | $17.50 | $17.55 | $17.11 | 637.00K |
| 2026-07-14 | $17.43 | +0.11% | $17.45 | $17.60 | $17.38 | 574.10K |
| 2026-07-13 | $17.41 | +1.52% | $17.23 | $17.58 | $17.18 | 518.10K |
| 2026-07-10 | $17.15 | -1.78% | $17.50 | $17.50 | $16.96 | 549.20K |
| 2026-07-09 | $17.46 | +1.63% | $17.35 | $17.53 | $17.35 | 465.40K |
| 2026-07-08 | $17.18 | -0.35% | $17.15 | $17.37 | $17.03 | 554.10K |
| 2026-07-07 | $17.24 | +0.12% | $17.22 | $17.38 | $17.05 | 722.20K |
| 2026-07-06 | $17.22 | -1.37% | $17.46 | $17.71 | $17.09 | 482.40K |
| 2026-07-02 | $17.46 | +0.06% | $17.64 | $17.64 | $17.17 | 647.70K |
| 2026-07-01 | $17.45 | +0.58% | $17.30 | $17.66 | $17.08 | 612.40K |
| 2026-06-30 | $17.35 | -1.14% | $17.51 | $17.68 | $17.20 | 575.30K |
| 2026-06-29 | $17.55 | +0.46% | $17.31 | $17.57 | $17.16 | 872.90K |
| 2026-06-26 | $17.47 | +0.92% | $17.23 | $17.65 | $17.17 | 1.99M |
| 2026-06-25 | $17.31 | +2.79% | $16.84 | $17.52 | $16.84 | 697.40K |
| 2026-06-24 | $16.84 | -1.81% | $17.18 | $17.31 | $16.81 | 2.20M |
| 2026-06-23 | $17.15 | +1.36% | $16.82 | $17.25 | $16.82 | 871.00K |
| 2026-06-22 | $16.92 | +0.42% | $16.83 | $17.11 | $16.79 | 891.60K |
| 2026-06-18 | $16.85 | +1.57% | $16.90 | $16.97 | $16.70 | 1.15M |
| 2026-06-17 | $16.59 | -4.55% | $17.37 | $17.43 | $16.55 | 797.00K |
| 2026-06-16 | $17.38 | -2.19% | $17.72 | $17.99 | $17.25 | 928.10K |
| 2026-06-15 | $17.77 | -2.15% | $18.21 | $18.25 | $17.64 | 646.00K |
| 2026-06-12 | $18.16 | -0.66% | $18.43 | $18.43 | $18.06 | 615.50K |
| 2026-06-11 | $18.28 | +3.34% | $17.81 | $18.29 | $17.77 | 586.20K |
| 2026-06-10 | $17.69 | -1.89% | $17.82 | $18.01 | $17.35 | 779.50K |
| 2026-06-09 | $18.03 | -0.33% | $18.29 | $18.48 | $17.76 | 840.40K |
| 2026-06-08 | $18.09 | +1.92% | $17.75 | $18.21 | $17.71 | 1.56M |
| 2026-06-05 | $17.75 | -0.06% | $17.78 | $18.00 | $17.72 | 734.80K |
| 2026-06-04 | $17.76 | +1.37% | $17.75 | $17.98 | $17.62 | 738.80K |
| 2026-06-03 | $17.52 | +0.11% | $17.44 | $17.74 | $17.31 | 585.50K |
| 2026-06-02 | $17.50 | -0.28% | $17.54 | $17.56 | $17.28 | 942.00K |
| 2026-06-01 | $17.55 | +1.80% | $17.16 | $17.62 | $16.95 | 984.70K |
| 2026-05-29 | $17.24 | -1.60% | $17.52 | $17.60 | $17.22 | 1.34M |
| 2026-05-28 | $17.52 | +1.57% | $17.21 | $17.56 | $17.02 | 791.60K |
| 2026-05-27 | $17.25 | +0.82% | $17.24 | $17.35 | $17.13 | 824.60K |
| 2026-05-26 | $17.11 | +2.52% | $16.81 | $17.12 | $16.78 | 601.60K |