MARW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	34.58	34.58	34.47	34.47	34.47	-0.63%	1,373
Mar 5, 2026	34.75	34.75	34.57	34.69	34.69	-0.38%	51,394
Mar 4, 2026	34.77	34.84	34.68	34.82	34.82	0.33%	48,664
Mar 3, 2026	34.60	34.73	34.42	34.71	34.71	-0.32%	82,538
Mar 2, 2026	36.07	36.07	34.61	34.82	34.82	0.13%	205,414
Feb 27, 2026	34.83	34.86	34.75	34.77	34.77	-0.17%	116,896
Feb 26, 2026	34.86	34.86	34.78	34.83	34.83	0.14%	9,279
Feb 25, 2026	34.79	34.83	34.75	34.78	34.78	-0.02%	10,508
Feb 24, 2026	34.72	34.79	34.72	34.79	34.79	0.18%	1,191
Feb 23, 2026	34.70	34.75	34.69	34.72	34.72	-0.06%	3,036
Feb 20, 2026	34.72	34.77	34.67	34.74	34.74	0.20%	12,406
Feb 19, 2026	34.69	34.70	34.63	34.67	34.67	-0.06%	7,067
Feb 18, 2026	34.69	34.69	34.69	34.69	34.69	0.13%	174
Feb 17, 2026	34.58	34.66	34.54	34.65	34.65	0.13%	10,677
Feb 13, 2026	34.61	34.62	34.57	34.60	34.60	0.05%	3,222
Feb 12, 2026	34.64	34.69	34.59	34.59	34.59	-0.21%	528
Feb 11, 2026	34.66	34.66	34.66	34.66	34.66	-0.02%	68
Feb 10, 2026	34.72	34.72	34.67	34.67	34.67	0.02%	291
Feb 9, 2026	34.62	34.66	34.62	34.66	34.66	0.18%	301
Feb 6, 2026	34.58	34.60	34.57	34.60	34.60	0.46%	973
Feb 5, 2026	34.43	34.47	34.43	34.44	34.44	-0.33%	1,424
Feb 4, 2026	34.55	34.55	34.55	34.55	34.55	-0.06%	40
Feb 3, 2026	34.59	34.59	34.54	34.57	34.57	-0.07%	11,292
Feb 2, 2026	34.63	34.63	34.57	34.60	34.60	0.10%	3,906
Jan 30, 2026	34.56	34.59	34.54	34.56	34.56	-0.01%	4,545
Jan 29, 2026	34.54	34.57	34.46	34.57	34.57	-0.01%	703
Jan 28, 2026	34.55	34.57	34.55	34.57	34.57	-	1,538
Jan 27, 2026	34.56	34.57	34.56	34.57	34.57	0.07%	140
Jan 26, 2026	34.54	34.55	34.52	34.55	34.55	0.07%	4,243
Jan 23, 2026	34.52	34.52	34.52	34.52	34.52	0.05%	90
Jan 22, 2026	34.50	34.51	34.50	34.51	34.51	0.13%	1,502
Jan 21, 2026	34.36	34.46	34.36	34.46	34.46	0.46%	1,977
Jan 20, 2026	34.42	34.42	34.31	34.31	34.31	-0.56%	1,515
Jan 16, 2026	34.44	34.51	34.44	34.50	34.50	0.04%	343
Jan 15, 2026	34.48	34.50	34.44	34.48	34.48	0.10%	11,932
Jan 14, 2026	34.41	34.45	34.38	34.45	34.45	-0.10%	5,153
Jan 13, 2026	34.50	34.50	34.47	34.48	34.48	-0.03%	632
Jan 12, 2026	34.46	34.53	34.46	34.49	34.49	0.07%	4,548
Jan 9, 2026	34.45	34.49	34.43	34.47	34.47	0.12%	2,654
Jan 8, 2026	34.41	34.43	34.37	34.43	34.43	-0.03%	9,183
Jan 7, 2026	34.42	34.44	34.41	34.44	34.44	-	2,317
Jan 6, 2026	34.37	34.44	34.37	34.44	34.44	0.09%	2,600
Jan 5, 2026	34.37	34.41	34.36	34.41	34.41	0.15%	5,563
Jan 2, 2026	34.34	34.35	34.30	34.35	34.35	0.03%	5,266
Dec 31, 2025	34.33	34.36	34.33	34.34	34.34	0.04%	488
Dec 30, 2025	34.39	34.39	34.32	34.33	34.33	-0.14%	5,571
Dec 29, 2025	34.34	34.38	34.33	34.38	34.38	0.06%	2,169
Dec 26, 2025	34.33	34.36	34.32	34.36	34.36	0.02%	1,487
Dec 24, 2025	34.34	34.35	34.34	34.35	34.35	0.04%	348
Dec 23, 2025	34.29	34.33	34.28	34.33	34.33	0.09%	2,848
Dec 22, 2025	34.30	34.30	34.30	34.30	34.30	0.22%	69
Dec 19, 2025	34.18	34.23	34.16	34.23	34.23	0.27%	1,769
Dec 18, 2025	34.14	34.14	34.14	34.14	34.14	0.20%	92
Dec 17, 2025	34.12	34.12	34.07	34.07	34.07	-0.21%	817
Dec 16, 2025	34.14	34.14	34.14	34.14	34.14	-0.03%	133
Dec 15, 2025	34.19	34.19	34.15	34.15	34.15	0.01%	375
Dec 12, 2025	34.20	34.20	34.14	34.14	34.14	-0.11%	1,481
Dec 11, 2025	34.18	34.18	34.18	34.18	34.18	0.11%	12
Dec 10, 2025	34.10	34.14	34.10	34.14	34.14	0.13%	1,649
Dec 9, 2025	34.08	34.10	34.08	34.10	34.09	0.03%	788
Dec 8, 2025	34.07	34.08	34.07	34.08	34.08	-0.06%	917
Dec 5, 2025	34.08	34.11	34.08	34.11	34.10	0.09%	370
Dec 4, 2025	34.04	34.07	34.04	34.07	34.07	0.09%	254
Dec 3, 2025	34.02	34.08	34.02	34.04	34.04	0.06%	1,252
Dec 2, 2025	34.00	34.04	33.99	34.02	34.02	0.07%	2,198
Dec 1, 2025	33.96	34.02	33.96	34.00	34.00	-0.05%	923
Nov 28, 2025	33.99	34.02	33.98	34.02	34.02	0.18%	951
Nov 26, 2025	33.93	33.95	33.93	33.95	33.95	0.21%	2,417
Nov 25, 2025	33.76	33.88	33.76	33.88	33.88	0.25%	2,699
Nov 24, 2025	33.53	33.80	33.53	33.80	33.80	0.53%	8,606
Nov 21, 2025	33.51	33.67	33.51	33.62	33.62	0.36%	971
Nov 20, 2025	33.81	33.83	33.50	33.50	33.50	-0.47%	12,556
Nov 19, 2025	33.68	33.68	33.61	33.66	33.66	0.07%	1,132
Nov 18, 2025	33.61	33.63	33.61	33.63	33.63	-0.10%	637
Nov 17, 2025	33.58	33.78	33.58	33.67	33.66	-0.29%	6,486
Nov 14, 2025	33.73	33.76	33.73	33.76	33.76	0.07%	676
Nov 13, 2025	33.75	33.75	33.74	33.74	33.74	-0.53%	455
Nov 12, 2025	33.87	33.92	33.87	33.92	33.92	0.09%	1,068
Nov 11, 2025	33.89	33.89	33.89	33.89	33.89	0.04%	-
Nov 10, 2025	33.85	33.87	33.81	33.87	33.87	0.40%	4,855
Nov 7, 2025	33.62	33.74	33.59	33.74	33.74	0.07%	2,022
Nov 6, 2025	33.71	33.74	33.71	33.71	33.71	-0.31%	1,093
Nov 5, 2025	33.81	33.83	33.81	33.82	33.82	0.23%	2,389
Nov 4, 2025	33.78	33.78	33.73	33.74	33.74	0.24%	1,383
Nov 3, 2025	33.74	33.84	33.66	33.66	33.66	-0.44%	7,988
Oct 31, 2025	33.82	33.85	33.79	33.81	33.81	0.03%	4,942
Oct 30, 2025	33.80	33.83	33.80	33.80	33.80	-0.09%	3,010
Oct 29, 2025	33.86	33.88	33.82	33.83	33.83	-0.08%	2,616
Oct 28, 2025	33.86	33.89	33.86	33.86	33.86	0.02%	1,913
Oct 27, 2025	33.89	33.89	33.76	33.85	33.85	0.15%	4,049
Oct 24, 2025	33.69	33.80	33.69	33.80	33.80	0.16%	4,006
Oct 23, 2025	33.74	33.74	33.74	33.74	33.74	0.16%	17
Oct 22, 2025	33.78	33.78	33.64	33.69	33.69	-0.13%	2,040
Oct 21, 2025	33.59	33.73	33.59	33.73	33.73	0.03%	1,877
Oct 20, 2025	33.66	33.72	33.66	33.72	33.72	0.40%	3,823
Oct 17, 2025	33.48	33.59	33.46	33.59	33.59	0.21%	8,916
Oct 16, 2025	33.60	33.64	33.46	33.52	33.52	-0.19%	66,309
Oct 15, 2025	33.62	33.62	33.54	33.58	33.58	0.06%	2,411
Oct 14, 2025	33.48	33.56	33.45	33.56	33.56	0.09%	1,596
Oct 13, 2025	33.54	33.57	33.53	33.53	33.53	0.45%	2,125