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 |