Marten Transport Ltd. (MRTN)
13.68
-0.30 (-2.15%)
At close: Mar 28, 2025, 3:59 PM
13.37
-2.24%
Pre-market: Mar 31, 2025, 04:32 AM EDT
Marten Transport Ltd. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 13.91 | 13.90 | 13.67 | 13.68 | -0.30 | -2.15% | 336,010 |
| Mar 27, 2025 | 13.81 | 13.99 | 13.72 | 13.98 | 0.21 | 1.53% | 339,348 |
| Mar 26, 2025 | 13.77 | 13.90 | 13.70 | 13.77 | 0.03 | 0.22% | 286,800 |
| Mar 25, 2025 | 13.91 | 14.03 | 13.72 | 13.74 | -0.19 | -1.36% | 277,100 |
| Mar 24, 2025 | 13.92 | 14.01 | 13.81 | 13.93 | 0.18 | 1.31% | 287,600 |
| Mar 21, 2025 | 13.54 | 13.82 | 13.45 | 13.75 | 0.09 | 0.66% | 1,204,000 |
| Mar 20, 2025 | 13.59 | 13.78 | 13.59 | 13.66 | -0.04 | -0.29% | 314,300 |
| Mar 19, 2025 | 14.06 | 14.06 | 13.61 | 13.70 | -0.14 | -1.01% | 602,500 |
| Mar 18, 2025 | 13.85 | 13.86 | 13.66 | 13.84 | -0.04 | -0.29% | 849,424 |
| Mar 17, 2025 | 13.57 | 13.94 | 13.53 | 13.88 | 0.25 | 1.83% | 479,242 |
| Mar 14, 2025 | 13.71 | 13.80 | 13.52 | 13.63 | -0.02 | -0.15% | 394,407 |
| Mar 13, 2025 | 13.91 | 13.95 | 13.56 | 13.65 | -0.26 | -1.87% | 328,319 |
| Mar 12, 2025 | 14.02 | 14.06 | 13.76 | 13.91 | -0.10 | -0.71% | 481,600 |
| Mar 11, 2025 | 14.42 | 14.42 | 13.93 | 14.01 | -0.34 | -2.37% | 609,429 |
| Mar 10, 2025 | 14.29 | 14.57 | 14.26 | 14.35 | -0.01 | -0.07% | 561,701 |
| Mar 7, 2025 | 14.39 | 14.55 | 14.31 | 14.36 | -0.07 | -0.49% | 539,211 |
| Mar 6, 2025 | 14.23 | 14.54 | 14.22 | 14.43 | 0.16 | 1.12% | 421,300 |
| Mar 5, 2025 | 14.23 | 14.43 | 14.17 | 14.27 | 0.07 | 0.49% | 407,500 |
| Mar 4, 2025 | 14.46 | 14.63 | 14.20 | 14.20 | -0.33 | -2.27% | 603,900 |
| Mar 3, 2025 | 14.75 | 14.80 | 14.49 | 14.53 | -0.19 | -1.29% | 385,047 |
| Feb 28, 2025 | 14.63 | 14.78 | 14.56 | 14.72 | 0.14 | 0.96% | 562,921 |
| Feb 27, 2025 | 14.44 | 14.65 | 14.37 | 14.58 | 0.14 | 0.97% | 415,700 |
| Feb 26, 2025 | 14.57 | 14.69 | 14.39 | 14.44 | -0.20 | -1.37% | 366,100 |
| Feb 25, 2025 | 14.52 | 14.68 | 14.49 | 14.64 | 0.17 | 1.17% | 378,541 |
| Feb 24, 2025 | 14.88 | 14.88 | 14.42 | 14.47 | -0.40 | -2.69% | 729,600 |
| Feb 21, 2025 | 15.09 | 15.09 | 14.45 | 14.87 | -0.09 | -0.60% | 420,726 |
| Feb 20, 2025 | 14.96 | 15.07 | 14.81 | 14.96 | -0.08 | -0.53% | 303,913 |
| Feb 19, 2025 | 15.07 | 15.19 | 15.00 | 15.04 | -0.20 | -1.31% | 371,342 |
| Feb 18, 2025 | 15.35 | 15.36 | 15.15 | 15.24 | -0.12 | -0.78% | 278,141 |
| Feb 14, 2025 | 15.10 | 15.46 | 15.04 | 15.36 | 0.42 | 2.81% | 479,119 |
| Feb 13, 2025 | 15.07 | 15.07 | 14.74 | 14.94 | -0.01 | -0.07% | 513,806 |
| Feb 12, 2025 | 15.10 | 15.20 | 14.91 | 14.95 | -0.33 | -2.16% | 395,000 |
| Feb 11, 2025 | 14.73 | 15.37 | 14.73 | 15.28 | 0.44 | 2.96% | 689,154 |
| Feb 10, 2025 | 14.90 | 15.01 | 14.79 | 14.84 | -0.01 | -0.07% | 390,231 |
| Feb 7, 2025 | 15.29 | 15.29 | 14.78 | 14.85 | -0.46 | -3.00% | 260,600 |
| Feb 6, 2025 | 15.39 | 15.50 | 15.28 | 15.31 | 0.01 | 0.07% | 221,100 |
| Feb 5, 2025 | 15.31 | 15.39 | 15.13 | 15.30 | 0.02 | 0.13% | 240,431 |
| Feb 4, 2025 | 15.11 | 15.29 | 15.07 | 15.28 | 0.15 | 0.99% | 320,500 |
| Feb 3, 2025 | 15.12 | 15.39 | 15.00 | 15.13 | -0.27 | -1.75% | 341,500 |
| Jan 31, 2025 | 15.49 | 15.72 | 15.26 | 15.40 | -0.10 | -0.65% | 362,600 |
| Jan 30, 2025 | 15.38 | 15.69 | 15.32 | 15.50 | 0.14 | 0.91% | 327,548 |
| Jan 29, 2025 | 15.61 | 15.66 | 15.24 | 15.36 | -0.33 | -2.10% | 616,707 |
| Jan 28, 2025 | 16.80 | 16.95 | 15.41 | 15.69 | -0.61 | -3.74% | 775,900 |
| Jan 27, 2025 | 15.95 | 16.63 | 15.89 | 16.30 | 0.36 | 2.26% | 743,939 |
| Jan 24, 2025 | 16.08 | 16.10 | 15.89 | 15.94 | -0.30 | -1.85% | 301,102 |
| Jan 23, 2025 | 16.39 | 16.56 | 16.19 | 16.24 | -0.11 | -0.67% | 351,915 |
| Jan 22, 2025 | 16.23 | 16.45 | 16.23 | 16.35 | 0.02 | 0.12% | 269,300 |
| Jan 21, 2025 | 16.20 | 16.41 | 16.01 | 16.33 | 0.28 | 1.74% | 354,100 |
| Jan 17, 2025 | 16.41 | 16.47 | 15.92 | 16.05 | -0.44 | -2.67% | 297,400 |
| Jan 16, 2025 | 15.90 | 16.52 | 15.88 | 16.49 | 0.61 | 3.84% | 350,830 |