Marten Transport, Ltd. (MRTN)
NASDAQ: MRTN · Real-Time Price · USD
11.24
+0.05 (0.45%)
At close: Dec 5, 2025, 4:00 PM EST
11.31
+0.07 (0.62%)
After-hours: Dec 5, 2025, 7:10 PM EST
Marten Transport Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11.15 | 11.28 | 11.15 | 11.24 | 11.24 | 0.45% | 549,291 |
| Dec 4, 2025 | 11.09 | 11.23 | 11.06 | 11.19 | 11.19 | 0.45% | 744,921 |
| Dec 3, 2025 | 10.68 | 11.17 | 10.68 | 11.14 | 11.14 | 4.40% | 755,843 |
| Dec 2, 2025 | 10.42 | 10.75 | 10.34 | 10.67 | 10.67 | 2.30% | 716,944 |
| Dec 1, 2025 | 10.14 | 10.54 | 10.14 | 10.43 | 10.43 | 1.76% | 620,523 |
| Nov 28, 2025 | 10.25 | 10.31 | 10.16 | 10.25 | 10.25 | -0.10% | 221,235 |
| Nov 26, 2025 | 10.08 | 10.33 | 10.07 | 10.26 | 10.26 | 1.08% | 906,484 |
| Nov 25, 2025 | 9.85 | 10.20 | 9.85 | 10.15 | 10.15 | 3.57% | 616,297 |
| Nov 24, 2025 | 9.84 | 9.90 | 9.68 | 9.80 | 9.80 | -0.41% | 818,995 |
| Nov 21, 2025 | 9.42 | 9.88 | 9.42 | 9.84 | 9.84 | 4.46% | 697,554 |
| Nov 20, 2025 | 9.49 | 9.57 | 9.35 | 9.42 | 9.42 | 0.11% | 720,608 |
| Nov 19, 2025 | 9.57 | 9.58 | 9.35 | 9.41 | 9.41 | -1.88% | 536,368 |
| Nov 18, 2025 | 9.49 | 9.69 | 9.49 | 9.59 | 9.59 | 0.84% | 585,189 |
| Nov 17, 2025 | 9.67 | 9.72 | 9.46 | 9.51 | 9.51 | -2.16% | 907,616 |
| Nov 14, 2025 | 9.68 | 9.72 | 9.56 | 9.72 | 9.72 | -0.10% | 554,150 |
| Nov 13, 2025 | 9.79 | 9.89 | 9.69 | 9.73 | 9.73 | -1.02% | 635,254 |
| Nov 12, 2025 | 9.87 | 10.02 | 9.80 | 9.83 | 9.83 | -0.51% | 503,734 |
| Nov 11, 2025 | 9.92 | 9.94 | 9.75 | 9.88 | 9.88 | - | 449,109 |
| Nov 10, 2025 | 9.90 | 9.98 | 9.75 | 9.88 | 9.88 | -0.10% | 549,148 |
| Nov 7, 2025 | 9.80 | 9.90 | 9.75 | 9.89 | 9.89 | 0.92% | 591,574 |
| Nov 6, 2025 | 9.95 | 9.95 | 9.70 | 9.80 | 9.80 | -2.10% | 605,053 |
| Nov 5, 2025 | 10.03 | 10.18 | 9.97 | 10.01 | 10.01 | -0.20% | 654,165 |
| Nov 4, 2025 | 10.08 | 10.16 | 9.93 | 10.03 | 10.03 | -0.69% | 607,444 |
| Nov 3, 2025 | 10.20 | 10.20 | 9.95 | 10.10 | 10.10 | -1.46% | 604,970 |
| Oct 31, 2025 | 9.78 | 10.26 | 9.70 | 10.25 | 10.25 | 4.17% | 972,524 |
| Oct 30, 2025 | 9.85 | 9.97 | 9.80 | 9.84 | 9.84 | -0.20% | 836,762 |
| Oct 29, 2025 | 9.84 | 10.07 | 9.77 | 9.86 | 9.86 | -0.20% | 873,584 |
| Oct 28, 2025 | 9.96 | 10.03 | 9.79 | 9.88 | 9.88 | -0.60% | 1,157,271 |
| Oct 27, 2025 | 9.76 | 10.02 | 9.72 | 9.94 | 9.94 | 2.26% | 1,437,910 |
| Oct 24, 2025 | 10.15 | 10.19 | 9.67 | 9.72 | 9.72 | -9.07% | 2,585,786 |
| Oct 23, 2025 | 10.85 | 10.85 | 10.39 | 10.69 | 10.69 | -0.65% | 821,533 |
| Oct 22, 2025 | 10.92 | 11.01 | 10.69 | 10.76 | 10.76 | -1.65% | 522,498 |
| Oct 21, 2025 | 10.77 | 11.02 | 10.71 | 10.94 | 10.94 | 0.92% | 472,019 |
| Oct 20, 2025 | 10.83 | 11.00 | 10.82 | 10.84 | 10.84 | 0.28% | 431,655 |
| Oct 17, 2025 | 10.83 | 10.95 | 10.72 | 10.81 | 10.81 | -0.37% | 438,580 |
| Oct 16, 2025 | 10.72 | 10.88 | 10.67 | 10.85 | 10.85 | 3.33% | 783,721 |
| Oct 15, 2025 | 10.60 | 10.69 | 10.47 | 10.50 | 10.50 | -0.57% | 408,610 |
| Oct 14, 2025 | 10.45 | 10.61 | 10.45 | 10.56 | 10.56 | -0.09% | 539,491 |
| Oct 13, 2025 | 10.54 | 10.63 | 10.44 | 10.57 | 10.57 | 0.86% | 597,323 |
| Oct 10, 2025 | 10.77 | 10.84 | 10.43 | 10.48 | 10.48 | -2.87% | 573,404 |
| Oct 9, 2025 | 11.00 | 11.03 | 10.79 | 10.79 | 10.79 | -2.44% | 520,009 |
| Oct 8, 2025 | 10.46 | 11.06 | 10.42 | 11.06 | 11.06 | 5.23% | 630,263 |
| Oct 7, 2025 | 10.60 | 10.69 | 10.46 | 10.51 | 10.51 | -1.59% | 756,680 |
| Oct 6, 2025 | 10.62 | 10.79 | 10.49 | 10.68 | 10.68 | 0.56% | 688,335 |
| Oct 3, 2025 | 10.56 | 10.83 | 10.56 | 10.62 | 10.62 | 0.38% | 619,921 |
| Oct 2, 2025 | 10.44 | 10.64 | 10.44 | 10.58 | 10.58 | 1.05% | 676,661 |
| Oct 1, 2025 | 10.58 | 10.65 | 10.35 | 10.47 | 10.47 | -1.78% | 733,032 |
| Sep 30, 2025 | 10.56 | 10.67 | 10.50 | 10.66 | 10.66 | 0.09% | 453,274 |
| Sep 29, 2025 | 10.74 | 10.80 | 10.59 | 10.65 | 10.65 | -0.75% | 653,509 |
| Sep 26, 2025 | 10.76 | 10.87 | 10.71 | 10.73 | 10.73 | -0.28% | 590,210 |
| Sep 25, 2025 | 10.78 | 10.87 | 10.61 | 10.76 | 10.76 | -0.74% | 512,797 |
| Sep 24, 2025 | 10.70 | 10.88 | 10.62 | 10.84 | 10.84 | 1.03% | 628,685 |
| Sep 23, 2025 | 11.31 | 11.43 | 10.70 | 10.73 | 10.73 | -3.51% | 553,013 |
| Sep 22, 2025 | 11.08 | 11.18 | 11.01 | 11.12 | 11.12 | 0.45% | 711,678 |
| Sep 19, 2025 | 11.28 | 11.30 | 11.02 | 11.07 | 11.07 | -1.86% | 1,028,038 |
| Sep 18, 2025 | 11.29 | 11.43 | 11.19 | 11.28 | 11.28 | 0.45% | 615,790 |
| Sep 17, 2025 | 11.60 | 11.74 | 11.20 | 11.23 | 11.23 | -3.19% | 628,464 |
| Sep 16, 2025 | 11.62 | 11.68 | 11.51 | 11.60 | 11.60 | -0.34% | 621,043 |
| Sep 15, 2025 | 11.75 | 11.83 | 11.61 | 11.64 | 11.58 | -0.43% | 739,337 |
| Sep 12, 2025 | 11.96 | 11.96 | 11.66 | 11.69 | 11.63 | -2.26% | 890,467 |
| Sep 11, 2025 | 11.59 | 11.98 | 11.58 | 11.96 | 11.90 | 2.75% | 815,530 |
| Sep 10, 2025 | 11.57 | 11.64 | 11.44 | 11.64 | 11.58 | 0.09% | 1,125,105 |
| Sep 9, 2025 | 11.55 | 11.63 | 11.51 | 11.63 | 11.57 | 0.26% | 608,764 |
| Sep 8, 2025 | 11.74 | 11.74 | 11.50 | 11.60 | 11.54 | -1.19% | 696,707 |
| Sep 5, 2025 | 11.80 | 11.96 | 11.58 | 11.74 | 11.68 | -0.17% | 538,363 |
| Sep 4, 2025 | 11.65 | 11.77 | 11.43 | 11.76 | 11.70 | 1.29% | 801,823 |
| Sep 3, 2025 | 11.55 | 11.67 | 11.44 | 11.61 | 11.55 | 0.09% | 737,993 |
| Sep 2, 2025 | 11.75 | 11.76 | 11.49 | 11.60 | 11.54 | -2.03% | 610,260 |
| Aug 29, 2025 | 11.86 | 11.95 | 11.79 | 11.84 | 11.78 | -0.17% | 406,851 |
| Aug 28, 2025 | 11.96 | 11.96 | 11.70 | 11.86 | 11.80 | -0.67% | 462,271 |
| Aug 27, 2025 | 11.94 | 12.11 | 11.86 | 11.94 | 11.88 | -0.33% | 378,863 |
| Aug 26, 2025 | 12.02 | 12.17 | 11.95 | 11.98 | 11.92 | -0.66% | 447,571 |
| Aug 25, 2025 | 12.37 | 12.37 | 12.05 | 12.06 | 12.00 | -2.66% | 506,873 |
| Aug 22, 2025 | 11.87 | 12.49 | 11.74 | 12.39 | 12.33 | 5.54% | 713,032 |
| Aug 21, 2025 | 11.75 | 12.03 | 11.62 | 11.74 | 11.68 | -0.25% | 502,715 |
| Aug 20, 2025 | 12.00 | 12.05 | 11.75 | 11.77 | 11.71 | -3.37% | 863,416 |
| Aug 19, 2025 | 11.91 | 12.30 | 11.91 | 12.18 | 12.12 | 2.96% | 497,285 |
| Aug 18, 2025 | 11.92 | 11.98 | 11.81 | 11.83 | 11.77 | -0.76% | 474,311 |
| Aug 15, 2025 | 12.19 | 12.20 | 11.91 | 11.92 | 11.86 | -1.81% | 455,567 |
| Aug 14, 2025 | 12.22 | 12.22 | 11.98 | 12.14 | 12.08 | -1.70% | 626,168 |
| Aug 13, 2025 | 12.13 | 12.37 | 12.08 | 12.35 | 12.29 | 1.90% | 727,145 |
| Aug 12, 2025 | 11.68 | 12.14 | 11.63 | 12.12 | 12.06 | 4.57% | 972,737 |
| Aug 11, 2025 | 11.93 | 11.96 | 11.58 | 11.59 | 11.53 | -2.36% | 754,721 |
| Aug 8, 2025 | 11.88 | 11.92 | 11.74 | 11.87 | 11.81 | -0.08% | 574,111 |
| Aug 7, 2025 | 12.22 | 12.22 | 11.84 | 11.88 | 11.82 | -1.90% | 673,193 |
| Aug 6, 2025 | 12.04 | 12.13 | 11.97 | 12.11 | 12.05 | 0.50% | 530,827 |
| Aug 5, 2025 | 11.92 | 12.10 | 11.87 | 12.05 | 11.99 | 0.92% | 669,970 |
| Aug 4, 2025 | 11.82 | 12.04 | 11.78 | 11.94 | 11.88 | 0.84% | 696,441 |
| Aug 1, 2025 | 12.11 | 12.14 | 11.77 | 11.84 | 11.78 | -2.63% | 769,220 |
| Jul 31, 2025 | 12.16 | 12.23 | 12.02 | 12.16 | 12.10 | 0.08% | 814,234 |
| Jul 30, 2025 | 12.59 | 12.67 | 12.11 | 12.15 | 12.09 | -3.19% | 994,739 |
| Jul 29, 2025 | 12.87 | 12.87 | 12.53 | 12.55 | 12.49 | -2.49% | 758,437 |
| Jul 28, 2025 | 13.00 | 13.07 | 12.79 | 12.87 | 12.80 | -1.00% | 392,611 |
| Jul 25, 2025 | 13.14 | 13.19 | 12.86 | 13.00 | 12.93 | -0.23% | 473,641 |
| Jul 24, 2025 | 12.96 | 13.06 | 12.81 | 13.03 | 12.96 | 0.31% | 671,655 |
| Jul 23, 2025 | 13.04 | 13.04 | 12.69 | 12.99 | 12.92 | 0.23% | 645,022 |
| Jul 22, 2025 | 12.90 | 13.23 | 12.89 | 12.96 | 12.89 | 0.86% | 651,473 |
| Jul 21, 2025 | 12.78 | 12.93 | 12.75 | 12.85 | 12.78 | 0.78% | 446,823 |
| Jul 18, 2025 | 13.12 | 13.15 | 12.54 | 12.75 | 12.68 | -2.00% | 592,310 |
| Jul 17, 2025 | 13.01 | 13.22 | 12.85 | 13.01 | 12.94 | -1.06% | 719,183 |