MART Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	35.81	35.81	35.78	35.78	35.78	0.24%	261
Jun 26, 2025	35.64	35.69	35.61	35.69	35.69	0.57%	2,927
Jun 25, 2025	35.54	35.55	35.45	35.49	35.49	-0.01%	3,056
Jun 24, 2025	35.43	35.50	35.43	35.50	35.50	0.70%	523
Jun 23, 2025	35.09	35.25	34.99	35.25	35.25	0.75%	7,503
Jun 20, 2025	35.08	35.08	34.94	34.99	34.99	-0.18%	1,561
Jun 18, 2025	35.05	35.05	35.05	35.05	35.05	0.04%	31
Jun 17, 2025	35.19	35.19	35.04	35.04	35.04	-0.53%	2,551
Jun 16, 2025	35.25	35.25	35.22	35.22	35.22	0.78%	788
Jun 13, 2025	35.08	35.08	34.95	34.95	34.95	-0.79%	169
Jun 12, 2025	35.27	35.27	35.23	35.23	35.23	0.26%	4,958
Jun 11, 2025	35.26	35.32	35.14	35.14	35.14	-0.17%	1,691
Jun 10, 2025	35.18	35.23	35.18	35.20	35.20	0.25%	560
Jun 9, 2025	35.07	35.18	35.07	35.11	35.11	0.03%	1,570
Jun 6, 2025	35.10	35.10	35.10	35.10	35.10	0.78%	42
Jun 5, 2025	34.90	34.90	34.83	34.83	34.83	-0.38%	485
Jun 4, 2025	34.98	34.98	34.91	34.96	34.96	0.01%	24,733
Jun 3, 2025	34.88	35.00	34.88	34.96	34.96	0.45%	1,339
Jun 2, 2025	34.54	34.80	34.54	34.80	34.80	0.20%	447
May 30, 2025	34.54	34.73	34.49	34.73	34.73	0.10%	855
May 29, 2025	34.71	34.71	34.66	34.70	34.70	0.18%	1,699
May 28, 2025	34.93	34.93	34.35	34.63	34.63	-0.23%	12,045
May 27, 2025	34.50	34.76	34.50	34.71	34.71	1.27%	4,563
May 23, 2025	34.21	34.64	34.20	34.28	34.28	-0.44%	23,432
May 22, 2025	34.42	34.47	34.36	34.43	34.43	-0.04%	8,839
May 21, 2025	34.73	34.73	34.37	34.44	34.44	-1.00%	3,076
May 20, 2025	34.77	34.86	34.75	34.79	34.79	-0.26%	3,885
May 19, 2025	34.75	34.91	34.75	34.88	34.88	0.08%	1,345
May 16, 2025	34.86	34.86	34.86	34.86	34.86	0.49%	63
May 15, 2025	34.58	34.74	34.58	34.69	34.69	0.23%	1,418
May 14, 2025	34.60	34.63	34.59	34.61	34.61	0.07%	1,252
May 13, 2025	34.40	34.65	34.40	34.58	34.58	0.63%	2,770
May 12, 2025	34.21	34.37	34.21	34.36	34.36	2.12%	4,441
May 9, 2025	33.71	33.71	33.65	33.65	33.65	-0.02%	2,020
May 8, 2025	33.60	33.83	33.60	33.66	33.66	0.50%	1,996
May 7, 2025	33.32	33.52	33.13	33.49	33.49	0.15%	1,702
May 6, 2025	33.48	33.52	33.44	33.44	33.44	-0.48%	3,037
May 5, 2025	33.59	33.62	33.57	33.60	33.60	-0.44%	802
May 2, 2025	33.66	33.78	33.65	33.75	33.75	0.89%	1,774
May 1, 2025	33.58	33.58	33.45	33.45	33.45	0.50%	926
Apr 30, 2025	32.83	33.29	32.83	33.29	33.29	0.10%	8,921
Apr 29, 2025	33.11	33.25	33.11	33.25	33.25	0.32%	359
Apr 28, 2025	33.09	33.15	33.09	33.15	33.15	0.15%	616
Apr 25, 2025	32.95	33.10	32.95	33.10	33.10	0.49%	3,795
Apr 24, 2025	32.85	32.93	32.85	32.93	32.93	1.33%	1,455
Apr 23, 2025	32.48	32.67	32.46	32.50	32.50	1.24%	7,072
Apr 22, 2025	32.10	32.10	32.10	32.10	32.10	1.77%	7
Apr 21, 2025	31.51	31.55	31.32	31.55	31.55	-1.58%	3,307
Apr 17, 2025	32.11	32.18	32.05	32.05	32.05	0.18%	889
Apr 16, 2025	32.18	32.30	31.98	32.00	32.00	-1.68%	2,863