IST:MARBL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	12.88	12.94	12.61	12.86	12.86	0.39%	1,599,997
Dec 4, 2025	12.91	13.28	12.78	12.81	12.81	-0.62%	1,486,485
Dec 3, 2025	12.56	13.12	12.39	12.89	12.89	3.20%	3,958,757
Dec 2, 2025	12.54	12.66	12.47	12.49	12.49	-0.24%	934,623
Dec 1, 2025	12.28	12.67	12.25	12.52	12.52	2.29%	1,402,486
Nov 28, 2025	12.63	12.68	12.21	12.24	12.24	-3.09%	1,233,351
Nov 27, 2025	12.65	12.84	12.59	12.63	12.63	0.24%	822,778
Nov 26, 2025	12.85	12.93	12.60	12.60	12.60	-1.95%	976,182
Nov 25, 2025	13.12	13.18	12.84	12.85	12.85	-1.91%	1,647,651
Nov 24, 2025	13.06	13.24	12.98	13.10	13.10	0.31%	1,681,431
Nov 21, 2025	13.41	13.57	13.05	13.06	13.06	-1.51%	2,238,091
Nov 20, 2025	13.35	13.50	13.19	13.26	13.26	-1.19%	2,373,682
Nov 19, 2025	13.59	13.67	13.37	13.42	13.42	-0.59%	1,726,245
Nov 18, 2025	13.70	13.86	13.50	13.50	13.50	-1.60%	1,110,410
Nov 17, 2025	13.85	13.99	13.70	13.72	13.72	0.51%	2,473,037
Nov 14, 2025	14.23	14.23	13.65	13.65	13.65	-3.53%	1,734,844
Nov 13, 2025	13.77	14.19	13.59	14.15	14.15	3.28%	1,779,950
Nov 12, 2025	14.40	14.47	13.69	13.70	13.70	-4.20%	1,864,994
Nov 11, 2025	14.60	14.96	14.13	14.30	14.30	-1.04%	5,360,165
Nov 10, 2025	14.24	14.74	14.19	14.45	14.45	3.51%	5,187,627
Nov 7, 2025	14.44	14.47	13.93	13.96	13.96	-1.90%	2,265,386
Nov 6, 2025	14.04	14.35	13.95	14.23	14.23	1.72%	2,152,690
Nov 5, 2025	14.02	14.08	13.89	13.99	13.99	0.07%	1,421,565
Nov 4, 2025	14.31	14.34	13.84	13.98	13.98	-2.24%	2,463,632
Nov 3, 2025	14.48	14.75	14.25	14.30	14.30	-	2,603,031
Oct 31, 2025	14.29	14.50	14.11	14.30	14.30	1.35%	1,484,961
Oct 30, 2025	13.80	14.58	13.80	14.11	14.11	1.88%	2,455,626
Oct 28, 2025	13.87	14.23	13.76	13.85	13.85	0.07%	2,078,927
Oct 27, 2025	14.04	14.40	13.83	13.84	13.84	-0.65%	3,150,149
Oct 24, 2025	13.44	13.93	13.43	13.93	13.93	4.11%	2,351,712
Oct 23, 2025	13.29	13.60	13.19	13.38	13.38	1.13%	2,232,605
Oct 22, 2025	13.27	13.47	13.13	13.23	13.23	-0.15%	1,919,307
Oct 21, 2025	13.47	13.56	13.20	13.25	13.25	-1.27%	1,717,203
Oct 20, 2025	13.72	13.92	13.33	13.42	13.42	-1.25%	2,562,950
Oct 17, 2025	14.24	14.70	13.44	13.59	13.59	-4.56%	5,249,790
Oct 16, 2025	13.40	14.71	13.32	14.24	14.24	6.27%	8,879,689
Oct 15, 2025	12.96	13.56	12.88	13.40	13.40	4.44%	2,259,739
Oct 14, 2025	13.38	13.59	12.81	12.83	12.83	-3.68%	2,091,033
Oct 13, 2025	13.48	14.11	13.23	13.32	13.32	-1.55%	3,640,882
Oct 10, 2025	13.51	13.78	13.46	13.53	13.53	0.22%	1,468,332
Oct 9, 2025	13.52	13.71	13.33	13.50	13.50	0.67%	1,381,602
Oct 8, 2025	13.72	13.82	13.41	13.41	13.41	-2.05%	2,177,680
Oct 7, 2025	13.70	13.84	13.60	13.69	13.69	0.15%	1,300,431
Oct 6, 2025	13.64	13.89	13.59	13.67	13.67	0.51%	1,265,903
Oct 3, 2025	13.98	14.02	13.60	13.60	13.60	-2.37%	1,614,013
Oct 2, 2025	14.10	14.23	13.93	13.93	13.93	-1.07%	1,269,818
Oct 1, 2025	14.20	14.30	14.02	14.08	14.08	0.21%	1,653,198
Sep 30, 2025	14.14	14.29	14.00	14.05	14.05	-0.35%	1,633,768
Sep 29, 2025	14.06	14.98	14.06	14.10	14.10	-	4,420,263
Sep 26, 2025	15.01	15.01	14.10	14.10	14.10	-5.24%	2,034,665