Marten Transport, Ltd. (MRTN)
NASDAQ: MRTN · Real-Time Price · USD
14.94
-0.10 (-0.66%)
At close: Apr 28, 2026, 4:00 PM EDT
14.30
-0.64 (-4.28%)
After-hours: Apr 28, 2026, 5:22 PM EDT
Marten Transport Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.91 | 15.31 | 14.84 | 14.94 | 14.94 | -0.66% | 1,004,826 |
| Apr 27, 2026 | 14.78 | 15.05 | 14.67 | 15.04 | 15.04 | 1.62% | 711,105 |
| Apr 24, 2026 | 14.58 | 15.02 | 14.20 | 14.80 | 14.80 | -0.20% | 1,334,178 |
| Apr 23, 2026 | 14.90 | 15.21 | 14.80 | 14.83 | 14.83 | 0.54% | 976,507 |
| Apr 22, 2026 | 14.97 | 15.00 | 14.64 | 14.75 | 14.75 | -0.41% | 862,389 |
| Apr 21, 2026 | 14.89 | 14.99 | 14.57 | 14.81 | 14.81 | -0.34% | 725,555 |
| Apr 20, 2026 | 14.82 | 15.04 | 14.68 | 14.86 | 14.86 | -0.07% | 811,699 |
| Apr 17, 2026 | 14.66 | 14.88 | 14.30 | 14.87 | 14.87 | 3.99% | 890,542 |
| Apr 16, 2026 | 13.82 | 14.45 | 13.79 | 14.30 | 14.30 | 4.00% | 1,167,128 |
| Apr 15, 2026 | 14.08 | 14.08 | 13.49 | 13.75 | 13.75 | -2.55% | 866,583 |
| Apr 14, 2026 | 14.03 | 14.17 | 13.88 | 14.11 | 14.11 | 1.07% | 628,750 |
| Apr 13, 2026 | 13.95 | 14.03 | 13.69 | 13.96 | 13.96 | -0.36% | 663,296 |
| Apr 10, 2026 | 13.95 | 14.05 | 13.75 | 14.01 | 14.01 | 0.43% | 499,770 |
| Apr 9, 2026 | 14.09 | 14.26 | 13.94 | 13.95 | 13.95 | -1.34% | 969,631 |
| Apr 8, 2026 | 14.04 | 14.35 | 13.83 | 14.14 | 14.14 | 3.67% | 1,014,200 |
| Apr 7, 2026 | 13.73 | 13.86 | 13.60 | 13.64 | 13.64 | -0.80% | 727,187 |
| Apr 6, 2026 | 13.74 | 13.79 | 13.46 | 13.75 | 13.75 | -0.15% | 771,993 |
| Apr 2, 2026 | 13.01 | 13.80 | 13.01 | 13.77 | 13.77 | 2.99% | 830,155 |
| Apr 1, 2026 | 13.41 | 13.58 | 13.24 | 13.37 | 13.37 | 1.83% | 729,850 |
| Mar 31, 2026 | 13.07 | 13.19 | 12.81 | 13.13 | 13.13 | 2.10% | 556,199 |
| Mar 30, 2026 | 12.96 | 13.00 | 12.81 | 12.86 | 12.86 | -0.23% | 750,610 |
| Mar 27, 2026 | 12.78 | 13.02 | 12.65 | 12.89 | 12.89 | 0.23% | 461,376 |
| Mar 26, 2026 | 12.96 | 13.13 | 12.85 | 12.86 | 12.86 | -1.76% | 635,671 |
| Mar 25, 2026 | 12.97 | 13.12 | 12.78 | 13.09 | 13.09 | 1.79% | 416,347 |
| Mar 24, 2026 | 12.63 | 13.01 | 12.58 | 12.86 | 12.86 | 0.94% | 885,730 |
| Mar 23, 2026 | 12.59 | 12.97 | 12.49 | 12.74 | 12.74 | 4.60% | 1,259,262 |
| Mar 20, 2026 | 12.11 | 12.22 | 11.91 | 12.18 | 12.18 | 0.66% | 1,516,396 |
| Mar 19, 2026 | 11.60 | 12.13 | 11.51 | 12.10 | 12.10 | 4.22% | 1,526,687 |
| Mar 18, 2026 | 11.63 | 11.79 | 11.54 | 11.61 | 11.61 | -0.68% | 673,190 |
| Mar 17, 2026 | 11.82 | 11.94 | 11.55 | 11.69 | 11.69 | -0.60% | 515,445 |
| Mar 16, 2026 | 11.83 | 11.92 | 11.69 | 11.76 | 11.70 | 0.09% | 583,646 |
| Mar 13, 2026 | 11.62 | 11.81 | 11.43 | 11.75 | 11.69 | 2.53% | 841,092 |
| Mar 12, 2026 | 11.95 | 12.01 | 11.42 | 11.46 | 11.40 | -5.13% | 1,024,196 |
| Mar 11, 2026 | 12.38 | 12.48 | 11.99 | 12.08 | 12.02 | -3.13% | 703,279 |
| Mar 10, 2026 | 12.46 | 12.79 | 12.25 | 12.47 | 12.41 | -0.40% | 342,205 |
| Mar 9, 2026 | 12.35 | 12.58 | 11.95 | 12.52 | 12.46 | -0.08% | 658,183 |
| Mar 6, 2026 | 12.98 | 13.12 | 12.31 | 12.53 | 12.47 | -5.86% | 772,024 |
| Mar 5, 2026 | 13.65 | 13.65 | 13.15 | 13.31 | 13.24 | -3.20% | 549,156 |
| Mar 4, 2026 | 13.67 | 13.86 | 13.51 | 13.75 | 13.68 | 1.70% | 541,507 |
| Mar 3, 2026 | 13.26 | 13.57 | 12.96 | 13.52 | 13.45 | 0.07% | 428,544 |
| Mar 2, 2026 | 13.41 | 13.65 | 13.21 | 13.51 | 13.44 | -0.59% | 454,151 |
| Feb 27, 2026 | 13.35 | 13.65 | 13.19 | 13.59 | 13.52 | 0.30% | 644,974 |
| Feb 26, 2026 | 13.16 | 13.74 | 13.16 | 13.55 | 13.48 | 3.12% | 749,992 |
| Feb 25, 2026 | 13.37 | 13.37 | 13.02 | 13.14 | 13.07 | -0.98% | 279,640 |
| Feb 24, 2026 | 13.26 | 13.37 | 13.16 | 13.27 | 13.20 | 0.68% | 312,553 |
| Feb 23, 2026 | 13.86 | 13.90 | 13.10 | 13.18 | 13.11 | -5.18% | 639,164 |
| Feb 20, 2026 | 13.60 | 15.42 | 13.56 | 13.90 | 13.83 | 1.98% | 1,060,119 |
| Feb 19, 2026 | 13.47 | 13.65 | 13.37 | 13.63 | 13.56 | 1.19% | 515,596 |
| Feb 18, 2026 | 13.41 | 13.64 | 13.37 | 13.47 | 13.40 | -0.07% | 784,761 |
| Feb 17, 2026 | 13.32 | 13.64 | 13.32 | 13.48 | 13.41 | 1.81% | 665,330 |
| Feb 13, 2026 | 13.20 | 13.35 | 13.06 | 13.24 | 13.17 | 0.15% | 532,132 |
| Feb 12, 2026 | 13.83 | 13.98 | 12.77 | 13.22 | 13.15 | -3.50% | 684,589 |
| Feb 11, 2026 | 13.57 | 13.94 | 13.57 | 13.70 | 13.63 | 0.96% | 445,067 |
| Feb 10, 2026 | 13.41 | 13.72 | 13.35 | 13.57 | 13.50 | 1.04% | 773,600 |
| Feb 9, 2026 | 13.57 | 13.62 | 13.31 | 13.43 | 13.36 | -0.96% | 539,035 |
| Feb 6, 2026 | 13.46 | 13.60 | 13.33 | 13.56 | 13.49 | -0.44% | 979,663 |
| Feb 5, 2026 | 13.68 | 13.84 | 13.53 | 13.62 | 13.55 | -0.22% | 772,644 |
| Feb 4, 2026 | 13.54 | 14.02 | 13.54 | 13.65 | 13.58 | 1.11% | 1,091,462 |
| Feb 3, 2026 | 13.26 | 13.81 | 13.13 | 13.50 | 13.43 | 1.28% | 890,239 |
| Feb 2, 2026 | 12.33 | 13.37 | 12.22 | 13.33 | 13.26 | 8.37% | 1,294,804 |
| Jan 30, 2026 | 12.51 | 12.59 | 12.24 | 12.30 | 12.24 | -3.07% | 861,708 |
| Jan 29, 2026 | 12.48 | 12.78 | 12.39 | 12.69 | 12.63 | 1.85% | 1,593,386 |
| Jan 28, 2026 | 12.65 | 13.20 | 12.44 | 12.46 | 12.40 | - | 1,502,939 |
| Jan 27, 2026 | 12.46 | 12.57 | 12.30 | 12.46 | 12.40 | -0.16% | 649,151 |
| Jan 26, 2026 | 12.10 | 12.94 | 12.10 | 12.48 | 12.42 | -1.42% | 900,426 |
| Jan 23, 2026 | 12.94 | 13.01 | 12.62 | 12.66 | 12.60 | -2.24% | 497,726 |
| Jan 22, 2026 | 12.86 | 13.08 | 12.77 | 12.95 | 12.88 | 0.62% | 625,623 |
| Jan 21, 2026 | 12.41 | 12.90 | 12.41 | 12.87 | 12.80 | 4.55% | 1,043,874 |
| Jan 20, 2026 | 12.22 | 12.34 | 12.14 | 12.31 | 12.25 | -0.89% | 646,752 |
| Jan 16, 2026 | 12.61 | 12.76 | 12.38 | 12.42 | 12.36 | -2.44% | 638,771 |
| Jan 15, 2026 | 12.45 | 12.85 | 12.44 | 12.73 | 12.67 | 2.66% | 986,646 |
| Jan 14, 2026 | 12.46 | 12.58 | 12.33 | 12.40 | 12.34 | -0.56% | 1,332,967 |
| Jan 13, 2026 | 12.58 | 12.73 | 12.43 | 12.47 | 12.41 | -0.72% | 1,154,625 |
| Jan 12, 2026 | 12.74 | 12.79 | 12.50 | 12.56 | 12.50 | -2.26% | 3,424,584 |
| Jan 9, 2026 | 12.81 | 13.00 | 12.69 | 12.85 | 12.78 | 0.39% | 620,439 |
| Jan 8, 2026 | 12.33 | 12.85 | 12.33 | 12.80 | 12.73 | 3.06% | 836,970 |
| Jan 7, 2026 | 12.64 | 12.74 | 12.37 | 12.42 | 12.36 | -1.43% | 786,413 |
| Jan 6, 2026 | 12.20 | 12.71 | 12.18 | 12.60 | 12.54 | 3.28% | 1,171,640 |
| Jan 5, 2026 | 11.42 | 12.46 | 11.42 | 12.20 | 12.14 | 6.55% | 1,337,715 |
| Jan 2, 2026 | 11.40 | 11.50 | 11.27 | 11.45 | 11.39 | 0.62% | 554,464 |
| Dec 31, 2025 | 11.48 | 11.50 | 11.35 | 11.38 | 11.32 | -0.96% | 342,583 |
| Dec 30, 2025 | 11.58 | 11.65 | 11.40 | 11.49 | 11.43 | -1.20% | 372,184 |
| Dec 29, 2025 | 11.46 | 11.68 | 11.40 | 11.63 | 11.57 | 1.75% | 1,020,241 |
| Dec 26, 2025 | 11.51 | 11.57 | 11.41 | 11.43 | 11.37 | -1.04% | 441,341 |
| Dec 24, 2025 | 11.57 | 11.67 | 11.53 | 11.55 | 11.49 | -0.17% | 243,945 |
| Dec 23, 2025 | 11.58 | 11.64 | 11.49 | 11.57 | 11.51 | -0.17% | 568,196 |
| Dec 22, 2025 | 11.49 | 11.70 | 11.49 | 11.59 | 11.53 | 1.13% | 1,011,670 |
| Dec 19, 2025 | 11.49 | 11.51 | 11.24 | 11.46 | 11.40 | -1.21% | 1,503,455 |
| Dec 18, 2025 | 11.57 | 11.72 | 11.47 | 11.60 | 11.54 | 0.87% | 603,816 |
| Dec 17, 2025 | 11.57 | 11.68 | 11.45 | 11.50 | 11.44 | -1.12% | 621,973 |
| Dec 16, 2025 | 11.78 | 11.85 | 11.47 | 11.63 | 11.57 | -1.02% | 699,364 |
| Dec 15, 2025 | 11.76 | 11.92 | 11.57 | 11.75 | 11.69 | -0.68% | 982,412 |
| Dec 12, 2025 | 11.85 | 11.93 | 11.69 | 11.83 | 11.71 | 0.34% | 999,174 |
| Dec 11, 2025 | 11.58 | 11.89 | 11.58 | 11.79 | 11.67 | 2.25% | 1,570,735 |
| Dec 10, 2025 | 11.11 | 11.67 | 11.09 | 11.53 | 11.41 | 3.69% | 1,533,364 |
| Dec 9, 2025 | 11.15 | 11.23 | 11.03 | 11.12 | 11.01 | -0.27% | 548,426 |
| Dec 8, 2025 | 11.24 | 11.34 | 11.15 | 11.15 | 11.04 | -0.80% | 657,286 |
| Dec 5, 2025 | 11.15 | 11.28 | 11.15 | 11.24 | 11.13 | 0.45% | 549,338 |
| Dec 4, 2025 | 11.09 | 11.23 | 11.06 | 11.19 | 11.08 | 0.45% | 744,921 |
| Dec 3, 2025 | 10.68 | 11.17 | 10.68 | 11.14 | 11.03 | 4.40% | 755,843 |