Marten Transport, Ltd. (MRTN)
NASDAQ: MRTN · Real-Time Price · USD
12.53
-0.78 (-5.86%)
At close: Mar 6, 2026, 4:00 PM EST
12.78
+0.25 (2.00%)
After-hours: Mar 6, 2026, 7:53 PM EST
Marten Transport Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.98 | 13.12 | 12.31 | 12.53 | 12.53 | -5.86% | 770,838 |
| Mar 5, 2026 | 13.65 | 13.65 | 13.15 | 13.31 | 13.31 | -3.20% | 548,256 |
| Mar 4, 2026 | 13.67 | 13.86 | 13.51 | 13.75 | 13.75 | 1.70% | 526,865 |
| Mar 3, 2026 | 13.26 | 13.57 | 12.96 | 13.52 | 13.52 | 0.07% | 403,805 |
| Mar 2, 2026 | 13.41 | 13.65 | 13.21 | 13.51 | 13.51 | -0.59% | 449,960 |
| Feb 27, 2026 | 13.35 | 13.65 | 13.19 | 13.59 | 13.59 | 0.30% | 624,957 |
| Feb 26, 2026 | 13.16 | 13.74 | 13.16 | 13.55 | 13.55 | 3.12% | 727,443 |
| Feb 25, 2026 | 13.37 | 13.37 | 13.02 | 13.14 | 13.14 | -0.98% | 273,142 |
| Feb 24, 2026 | 13.26 | 13.37 | 13.16 | 13.27 | 13.27 | 0.68% | 311,777 |
| Feb 23, 2026 | 13.86 | 13.90 | 13.10 | 13.18 | 13.18 | -5.18% | 632,775 |
| Feb 20, 2026 | 13.60 | 15.42 | 13.56 | 13.90 | 13.90 | 1.98% | 1,052,928 |
| Feb 19, 2026 | 13.47 | 13.65 | 13.37 | 13.63 | 13.63 | 1.19% | 502,194 |
| Feb 18, 2026 | 13.41 | 13.64 | 13.37 | 13.47 | 13.47 | -0.07% | 784,371 |
| Feb 17, 2026 | 13.32 | 13.64 | 13.32 | 13.48 | 13.48 | 1.81% | 643,948 |
| Feb 13, 2026 | 13.20 | 13.35 | 13.06 | 13.24 | 13.24 | 0.15% | 532,132 |
| Feb 12, 2026 | 13.83 | 13.98 | 12.77 | 13.22 | 13.22 | -3.50% | 684,289 |
| Feb 11, 2026 | 13.57 | 13.94 | 13.57 | 13.70 | 13.70 | 0.96% | 444,863 |
| Feb 10, 2026 | 13.41 | 13.72 | 13.35 | 13.57 | 13.57 | 1.04% | 773,600 |
| Feb 9, 2026 | 13.57 | 13.62 | 13.31 | 13.43 | 13.43 | -0.96% | 538,980 |
| Feb 6, 2026 | 13.46 | 13.60 | 13.33 | 13.56 | 13.56 | -0.44% | 489,591 |
| Feb 5, 2026 | 13.68 | 13.84 | 13.53 | 13.62 | 13.62 | -0.22% | 772,583 |
| Feb 4, 2026 | 13.54 | 14.02 | 13.54 | 13.65 | 13.65 | 1.11% | 1,048,167 |
| Feb 3, 2026 | 13.26 | 13.81 | 13.13 | 13.50 | 13.50 | 1.28% | 809,339 |
| Feb 2, 2026 | 12.33 | 13.37 | 12.22 | 13.33 | 13.33 | 8.37% | 1,262,341 |
| Jan 30, 2026 | 12.51 | 12.59 | 12.24 | 12.30 | 12.30 | -3.07% | 861,708 |
| Jan 29, 2026 | 12.48 | 12.78 | 12.39 | 12.69 | 12.69 | 1.85% | 1,593,386 |
| Jan 28, 2026 | 12.65 | 13.20 | 12.44 | 12.46 | 12.46 | - | 1,502,939 |
| Jan 27, 2026 | 12.46 | 12.57 | 12.30 | 12.46 | 12.46 | -0.16% | 649,151 |
| Jan 26, 2026 | 12.10 | 12.94 | 12.10 | 12.48 | 12.48 | -1.42% | 900,426 |
| Jan 23, 2026 | 12.94 | 13.01 | 12.62 | 12.66 | 12.66 | -2.24% | 497,726 |
| Jan 22, 2026 | 12.86 | 13.08 | 12.77 | 12.95 | 12.95 | 0.62% | 625,623 |
| Jan 21, 2026 | 12.41 | 12.90 | 12.41 | 12.87 | 12.87 | 4.55% | 1,043,874 |
| Jan 20, 2026 | 12.22 | 12.34 | 12.14 | 12.31 | 12.31 | -0.89% | 646,752 |
| Jan 16, 2026 | 12.61 | 12.76 | 12.38 | 12.42 | 12.42 | -2.44% | 638,771 |
| Jan 15, 2026 | 12.45 | 12.85 | 12.44 | 12.73 | 12.73 | 2.66% | 986,646 |
| Jan 14, 2026 | 12.46 | 12.58 | 12.33 | 12.40 | 12.40 | -0.56% | 1,332,967 |
| Jan 13, 2026 | 12.58 | 12.73 | 12.43 | 12.47 | 12.47 | -0.72% | 1,154,625 |
| Jan 12, 2026 | 12.74 | 12.79 | 12.50 | 12.56 | 12.56 | -2.26% | 3,424,584 |
| Jan 9, 2026 | 12.81 | 13.00 | 12.69 | 12.85 | 12.85 | 0.39% | 620,439 |
| Jan 8, 2026 | 12.33 | 12.85 | 12.33 | 12.80 | 12.80 | 3.06% | 836,970 |
| Jan 7, 2026 | 12.64 | 12.74 | 12.37 | 12.42 | 12.42 | -1.43% | 786,413 |
| Jan 6, 2026 | 12.20 | 12.71 | 12.18 | 12.60 | 12.60 | 3.28% | 1,171,640 |
| Jan 5, 2026 | 11.42 | 12.46 | 11.42 | 12.20 | 12.20 | 6.55% | 1,337,715 |
| Jan 2, 2026 | 11.40 | 11.50 | 11.27 | 11.45 | 11.45 | 0.62% | 554,464 |
| Dec 31, 2025 | 11.48 | 11.50 | 11.35 | 11.38 | 11.38 | -0.96% | 342,583 |
| Dec 30, 2025 | 11.58 | 11.65 | 11.40 | 11.49 | 11.49 | -1.20% | 372,184 |
| Dec 29, 2025 | 11.46 | 11.68 | 11.40 | 11.63 | 11.63 | 1.75% | 1,020,241 |
| Dec 26, 2025 | 11.51 | 11.57 | 11.41 | 11.43 | 11.43 | -1.04% | 441,341 |
| Dec 24, 2025 | 11.57 | 11.67 | 11.53 | 11.55 | 11.55 | -0.17% | 243,945 |
| Dec 23, 2025 | 11.58 | 11.64 | 11.49 | 11.57 | 11.57 | -0.17% | 568,196 |
| Dec 22, 2025 | 11.49 | 11.70 | 11.49 | 11.59 | 11.59 | 1.13% | 1,011,670 |
| Dec 19, 2025 | 11.49 | 11.51 | 11.24 | 11.46 | 11.46 | -1.21% | 1,503,455 |
| Dec 18, 2025 | 11.57 | 11.72 | 11.47 | 11.60 | 11.60 | 0.87% | 603,816 |
| Dec 17, 2025 | 11.57 | 11.68 | 11.45 | 11.50 | 11.50 | -1.12% | 621,973 |
| Dec 16, 2025 | 11.78 | 11.85 | 11.47 | 11.63 | 11.63 | -1.02% | 699,364 |
| Dec 15, 2025 | 11.76 | 11.92 | 11.57 | 11.75 | 11.75 | -0.68% | 982,412 |
| Dec 12, 2025 | 11.85 | 11.93 | 11.69 | 11.83 | 11.77 | 0.34% | 999,174 |
| Dec 11, 2025 | 11.58 | 11.89 | 11.58 | 11.79 | 11.73 | 2.25% | 1,570,735 |
| Dec 10, 2025 | 11.11 | 11.67 | 11.09 | 11.53 | 11.47 | 3.69% | 1,533,364 |
| Dec 9, 2025 | 11.15 | 11.23 | 11.03 | 11.12 | 11.06 | -0.27% | 548,426 |
| Dec 8, 2025 | 11.24 | 11.34 | 11.15 | 11.15 | 11.09 | -0.80% | 657,286 |
| Dec 5, 2025 | 11.15 | 11.28 | 11.15 | 11.24 | 11.18 | 0.45% | 549,338 |
| Dec 4, 2025 | 11.09 | 11.23 | 11.06 | 11.19 | 11.13 | 0.45% | 744,921 |
| Dec 3, 2025 | 10.68 | 11.17 | 10.68 | 11.14 | 11.08 | 4.40% | 755,843 |
| Dec 2, 2025 | 10.42 | 10.75 | 10.34 | 10.67 | 10.62 | 2.30% | 716,944 |
| Dec 1, 2025 | 10.14 | 10.54 | 10.14 | 10.43 | 10.38 | 1.76% | 620,523 |
| Nov 28, 2025 | 10.25 | 10.31 | 10.16 | 10.25 | 10.20 | -0.10% | 221,313 |
| Nov 26, 2025 | 10.08 | 10.33 | 10.07 | 10.26 | 10.21 | 1.08% | 906,486 |
| Nov 25, 2025 | 9.85 | 10.20 | 9.85 | 10.15 | 10.10 | 3.57% | 616,297 |
| Nov 24, 2025 | 9.84 | 9.90 | 9.68 | 9.80 | 9.75 | -0.41% | 819,157 |
| Nov 21, 2025 | 9.42 | 9.88 | 9.42 | 9.84 | 9.79 | 4.46% | 697,554 |
| Nov 20, 2025 | 9.49 | 9.57 | 9.35 | 9.42 | 9.37 | 0.11% | 720,609 |
| Nov 19, 2025 | 9.57 | 9.58 | 9.35 | 9.41 | 9.36 | -1.88% | 536,368 |
| Nov 18, 2025 | 9.49 | 9.69 | 9.49 | 9.59 | 9.54 | 0.84% | 585,189 |
| Nov 17, 2025 | 9.67 | 9.72 | 9.46 | 9.51 | 9.46 | -2.16% | 907,616 |
| Nov 14, 2025 | 9.68 | 9.72 | 9.56 | 9.72 | 9.67 | -0.10% | 554,150 |
| Nov 13, 2025 | 9.79 | 9.89 | 9.69 | 9.73 | 9.68 | -1.02% | 635,254 |
| Nov 12, 2025 | 9.87 | 10.02 | 9.80 | 9.83 | 9.78 | -0.51% | 503,734 |
| Nov 11, 2025 | 9.92 | 9.94 | 9.75 | 9.88 | 9.83 | - | 449,109 |
| Nov 10, 2025 | 9.90 | 9.98 | 9.75 | 9.88 | 9.83 | -0.10% | 549,148 |
| Nov 7, 2025 | 9.80 | 9.90 | 9.75 | 9.89 | 9.84 | 0.92% | 591,574 |
| Nov 6, 2025 | 9.95 | 9.95 | 9.70 | 9.80 | 9.75 | -2.10% | 605,053 |
| Nov 5, 2025 | 10.03 | 10.18 | 9.97 | 10.01 | 9.96 | -0.20% | 654,165 |
| Nov 4, 2025 | 10.08 | 10.16 | 9.93 | 10.03 | 9.98 | -0.69% | 607,444 |
| Nov 3, 2025 | 10.20 | 10.20 | 9.95 | 10.10 | 10.05 | -1.46% | 604,970 |
| Oct 31, 2025 | 9.78 | 10.26 | 9.70 | 10.25 | 10.20 | 4.17% | 972,524 |
| Oct 30, 2025 | 9.85 | 9.97 | 9.80 | 9.84 | 9.79 | -0.20% | 836,762 |
| Oct 29, 2025 | 9.84 | 10.07 | 9.77 | 9.86 | 9.81 | -0.20% | 873,584 |
| Oct 28, 2025 | 9.96 | 10.03 | 9.79 | 9.88 | 9.83 | -0.60% | 1,157,271 |
| Oct 27, 2025 | 9.76 | 10.02 | 9.72 | 9.94 | 9.89 | 2.26% | 1,437,910 |
| Oct 24, 2025 | 10.15 | 10.19 | 9.67 | 9.72 | 9.67 | -9.07% | 2,585,786 |
| Oct 23, 2025 | 10.85 | 10.85 | 10.39 | 10.69 | 10.64 | -0.65% | 821,533 |
| Oct 22, 2025 | 10.92 | 11.01 | 10.69 | 10.76 | 10.71 | -1.65% | 522,498 |
| Oct 21, 2025 | 10.77 | 11.02 | 10.71 | 10.94 | 10.88 | 0.92% | 472,019 |
| Oct 20, 2025 | 10.83 | 11.00 | 10.82 | 10.84 | 10.79 | 0.28% | 431,655 |
| Oct 17, 2025 | 10.83 | 10.95 | 10.72 | 10.81 | 10.76 | -0.37% | 438,580 |
| Oct 16, 2025 | 10.72 | 10.88 | 10.67 | 10.85 | 10.79 | 3.33% | 783,721 |
| Oct 15, 2025 | 10.60 | 10.69 | 10.47 | 10.50 | 10.45 | -0.57% | 408,610 |
| Oct 14, 2025 | 10.45 | 10.61 | 10.45 | 10.56 | 10.51 | -0.09% | 539,491 |
| Oct 13, 2025 | 10.54 | 10.63 | 10.44 | 10.57 | 10.52 | 0.86% | 597,323 |