Marten Transport Ltd (MRTN) Historical Stock Data
15.97 ↓0.20 (-1.24%)
As of April 18, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MRTN is down -0.40% a day on average. There have been 13 days where Marten Transport Ltd closed green and 17 days where MRTN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 16.33 | 15.97 | ↓$0.36 (-2.20%) | 15.87 | 16.38 | 774.13K |
| 2024-04-17 | 16.39 | 16.17 | ↓$0.22 (-1.34%) | 16.15 | 16.54 | 802.13K |
| 2024-04-16 | 16.96 | 16.76 | ↓$0.20 (-1.18%) | 16.72 | 16.96 | 525.84K |
| 2024-04-15 | 17.11 | 17.01 | ↓$0.10 (-0.58%) | 16.94 | 17.24 | 713.81K |
| 2024-04-12 | 17.10 | 17.14 | ↑$0.04 (0.23%) | 17.00 | 17.25 | 432.13K |
| 2024-04-11 | 17.09 | 17.17 | ↑$0.08 (0.47%) | 17.05 | 17.26 | 423.15K |
| 2024-04-10 | 17.72 | 17.22 | ↓$0.50 (-2.82%) | 17.08 | 17.72 | 616.85K |
| 2024-04-09 | 18.05 | 17.90 | ↓$0.15 (-0.83%) | 17.83 | 18.15 | 350.68K |
| 2024-04-08 | 17.87 | 17.94 | ↑$0.07 (0.39%) | 17.85 | 18.11 | 628.43K |
| 2024-04-05 | 17.93 | 17.83 | ↓$0.10 (-0.56%) | 17.80 | 18.02 | 318.97K |
| 2024-04-04 | 18.06 | 17.98 | ↓$0.08 (-0.44%) | 17.91 | 18.19 | 357.44K |
| 2024-04-03 | 17.77 | 18.00 | ↑$0.23 (1.29%) | 17.71 | 18.03 | 537.84K |
| 2024-04-02 | 18.15 | 17.85 | ↓$0.30 (-1.65%) | 17.73 | 18.25 | 556.71K |
| 2024-04-01 | 18.53 | 18.29 | ↓$0.24 (-1.30%) | 18.22 | 18.53 | 387.15K |
| 2024-03-28 | 18.46 | 18.48 | ↑$0.02 (0.11%) | 18.34 | 18.73 | 595.25K |
| 2024-03-27 | 18.58 | 18.44 | ↓$0.14 (-0.75%) | 18.40 | 18.58 | 386.73K |
| 2024-03-26 | 18.45 | 18.43 | ↓$0.02 (-0.11%) | 18.17 | 18.50 | 557.39K |
| 2024-03-25 | 18.20 | 18.45 | ↑$0.25 (1.37%) | 18.05 | 18.46 | 475.49K |
| 2024-03-22 | 18.47 | 18.14 | ↓$0.33 (-1.79%) | 18.11 | 18.49 | 591.99K |
| 2024-03-21 | 18.36 | 18.41 | ↑$0.05 (0.27%) | 18.28 | 18.52 | 386.74K |
| 2024-03-20 | 18.09 | 18.31 | ↑$0.22 (1.22%) | 17.88 | 18.44 | 587.17K |
| 2024-03-19 | 17.99 | 18.09 | ↑$0.10 (0.56%) | 17.97 | 18.19 | 898.57K |
| 2024-03-18 | 18.66 | 18.10 | ↓$0.56 (-3.00%) | 18.08 | 18.66 | 335.10K |
| 2024-03-15 | 18.52 | 18.59 | ↑$0.07 (0.38%) | 18.47 | 18.98 | 4.84M |
| 2024-03-14 | 18.93 | 18.61 | ↓$0.32 (-1.69%) | 18.35 | 18.95 | 874.78K |
| 2024-03-13 | 19.10 | 18.99 | ↓$0.11 (-0.58%) | 18.80 | 19.17 | 606.45K |
| 2024-03-12 | 18.86 | 19.02 | ↑$0.16 (0.85%) | 18.62 | 19.05 | 668.20K |
| 2024-03-11 | 18.69 | 18.88 | ↑$0.19 (1.02%) | 18.48 | 18.90 | 531.43K |
| 2024-03-08 | 18.98 | 18.89 | ↓$0.09 (-0.47%) | 18.74 | 19.34 | 431.01K |
| 2024-03-07 | 18.56 | 18.76 | ↑$0.20 (1.08%) | 18.49 | 18.83 | 409.17K |
Create an account or log in to view more rows.
$MRTN I think I like this stock more everyday
$MRTN only getting stronger
$MRTN watch for a morning dip and rip
$MRTN is it Monday yet???
$MRTN Futes looking great
$MRTN LOADING UP HERE!
$MRTN push baby push!
$MRTN ADDING MORE…
$MRTN Bearish..
$MRTN LFGGGGGG