Marten Transport, Ltd. MRTN
NASDAQ · Amerika Birleşik Devletleri · Ulaştırma
$13,08+0,15 (+%1,20)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $13,06 | +%1,08 | $12,94 | $13,09 | $12,85 | 390,00K |
| 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 |