NASDAQ : MRTN
Marten Transport, Ltd. — Price history
Industrials · Trucking · United States
Last price 11.76 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 960.34M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Marten Transport, Ltd. (MRTN) closed at 11.72 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 11.76 | 11.8 | 11.61 | 11.72 | 546,318 | -0.34% |
| 2026-10-29 | 11.77 | 11.92 | 11.51 | 11.76 | 893,528 | +0.86% |
| 2026-10-28 | 12 | 12 | 11.585 | 11.66 | 1,182,272 | -3.00% |
| 2026-10-27 | 11.87 | 12.025 | 11.795 | 12.02 | 1,095,127 | +1.78% |
| 2026-10-26 | 11.9 | 12 | 11.745 | 11.81 | 795,182 | +0.25% |
| 2026-10-23 | 10.94 | 11.91 | 10.94 | 11.78 | 1,284,592 | -4.23% |
| 2026-10-22 | 12.67 | 12.955 | 12.28 | 12.3 | 1,103,926 | -2.84% |
| 2026-10-21 | 12.5 | 12.675 | 12.27 | 12.66 | 518,190 | +1.12% |
| 2026-10-20 | 12.46 | 12.8 | 12.36 | 12.52 | 547,139 | +0.16% |
| 2026-10-19 | 12.83 | 12.88 | 12.48 | 12.5 | 490,535 | -2.65% |
| 2026-10-16 | 12.87 | 12.97 | 12.63 | 12.84 | 757,216 | -0.39% |
| 2026-10-15 | 12.88 | 13.03 | 12.76 | 12.89 | 839,874 | +0.94% |
| 2026-10-14 | 12.51 | 12.785 | 12.475 | 12.77 | 835,344 | +1.19% |
| 2026-10-13 | 12.85 | 12.96 | 12.56 | 12.62 | 790,978 | -1.10% |
| 2026-10-12 | 12.75 | 12.825 | 12.72 | 12.76 | 760,992 | +0.08% |
| 2026-10-09 | 12.8 | 12.87 | 12.695 | 12.75 | 1,037,559 | -0.31% |
| 2026-10-08 | 12.67 | 12.82 | 12.6 | 12.79 | 901,920 | +0.95% |
| 2026-10-07 | 12.76 | 12.955 | 12.625 | 12.67 | 679,484 | -1.55% |
| 2026-10-06 | 13.11 | 13.181 | 12.835 | 12.87 | 629,362 | -1.38% |
| 2026-10-05 | 13.28 | 13.37 | 12.985 | 13.05 | 719,981 | -2.17% |
| 2026-10-02 | 13.28 | 13.4 | 13.245 | 13.34 | 671,338 | +1.99% |
| 2026-10-01 | 12.94 | 13.11 | 12.85 | 13.08 | 708,859 | +1.24% |
| 2026-09-30 | 13.11 | 13.178 | 12.89 | 12.92 | 997,414 | -1.15% |
| 2026-09-29 | 12.92 | 13.125 | 12.885 | 13.07 | 629,633 | +1.16% |
| 2026-09-28 | 12.87 | 12.96 | 12.74 | 12.92 | 737,576 | +0.39% |
| 2026-09-25 | 12.82 | 13.08 | 12.655 | 12.87 | 983,485 | +0.23% |
| 2026-09-24 | 13.265 | 13.305 | 12.82 | 12.84 | 713,938 | -2.51% |
| 2026-09-23 | 13.28 | 13.34 | 13.08 | 13.17 | 689,912 | -1.27% |
| 2026-09-22 | 13.36 | 13.526 | 13.285 | 13.34 | 567,722 | +0.91% |
| 2026-09-21 | 13.55 | 13.61 | 13.07 | 13.22 | 744,011 | -2.07% |
| 2026-09-18 | 13.45 | 13.6 | 13.375 | 13.5 | 1,631,196 | -0.37% |
| 2026-09-17 | 13.81 | 13.83 | 13.515 | 13.55 | 1,044,264 | -0.95% |
| 2026-09-16 | 13.78 | 13.83 | 13.55 | 13.68 | 2,046,793 | -1.37% |
| 2026-09-15 | 13.96 | 14.065 | 13.865 | 13.93 | 825,714 | -0.43% |
| 2026-09-14 | 13.75 | 14.01 | 13.71 | 13.99 | 507,833 | +1.38% |
| 2026-09-11 | 14.1 | 14.28 | 13.715 | 13.8 | 480,381 | -0.86% |
| 2026-09-10 | 14.01 | 14.086 | 13.86 | 13.92 | 656,813 | -0.64% |
| 2026-09-09 | 14.19 | 14.31 | 13.97 | 14.01 | 355,864 | -1.96% |
| 2026-09-08 | 14.3 | 14.445 | 14.25 | 14.29 | 364,032 | -0.76% |
| 2026-09-04 | 14.12 | 14.47 | 14.12 | 14.4 | 346,005 | +1.69% |
| 2026-09-03 | 14.12 | 14.29 | 13.8 | 14.16 | 517,070 | +1.22% |
| 2026-09-02 | 13.91 | 14.085 | 13.72 | 13.99 | 752,426 | +0.94% |
| 2026-09-01 | 14.3 | 14.42 | 13.81 | 13.86 | 534,663 | -3.88% |
| 2026-08-31 | 14.36 | 14.5 | 14.28 | 14.42 | 587,825 | +0.42% |
| 2026-08-28 | 14.4 | 14.53 | 14.19 | 14.36 | 429,339 | -0.69% |
| 2026-08-27 | 14.38 | 14.5 | 14.355 | 14.46 | 403,874 | +0.00% |
| 2026-08-26 | 14.44 | 14.52 | 14.29 | 14.46 | 471,950 | -0.21% |
| 2026-08-25 | 14.74 | 14.77 | 14.48 | 14.49 | 326,067 | -1.23% |
| 2026-08-24 | 15.01 | 15.01 | 14.505 | 14.67 | 398,455 | -1.74% |
| 2026-08-21 | 15.16 | 15.16 | 14.77 | 14.93 | 295,743 | +1.36% |
| 2026-08-20 | 14.69 | 14.83 | 14.62 | 14.73 | 420,034 | -0.67% |
| 2026-08-19 | 15.04 | 15.26 | 14.785 | 14.83 | 484,333 | -0.47% |
| 2026-08-18 | 15.29 | 15.31 | 14.89 | 14.9 | 530,421 | -2.42% |
| 2026-08-17 | 15.14 | 15.374 | 15.137 | 15.27 | 427,985 | +0.39% |
| 2026-08-14 | 15.18 | 15.4 | 15.075 | 15.21 | 461,358 | -0.13% |
| 2026-08-13 | 15.05 | 15.27 | 15.05 | 15.23 | 666,956 | +1.80% |
| 2026-08-12 | 14.53 | 15.04 | 14.517 | 14.96 | 660,060 | +3.10% |
| 2026-08-11 | 14.73 | 14.79 | 14.41 | 14.51 | 647,984 | -1.16% |
| 2026-08-10 | 14.93 | 15.275 | 14.6 | 14.68 | 645,817 | -1.81% |
| 2026-08-07 | 14.92 | 15.205 | 14.895 | 14.95 | 639,800 | +0.61% |
| 2026-08-06 | 15.02 | 15.05 | 14.77 | 14.86 | 503,193 | -0.47% |
| 2026-08-05 | 15.01 | 15.135 | 14.825 | 14.93 | 890,082 | -0.47% |
| 2026-08-04 | 14.95 | 15.11 | 14.85 | 15 | 1,084,578 | +0.60% |
| 2026-08-03 | 14.91 | 14.96 | 14.685 | 14.91 | 854,186 | +0.81% |
| 2026-07-31 | 14.9 | 15.11 | 14.71 | 14.79 | 661,362 | -0.07% |
| 2026-07-30 | 15.12 | 15.14 | 14.53 | 14.8 | 941,998 | -1.40% |
| 2026-07-29 | 15.13 | 15.14 | 14.87 | 15.01 | 858,694 | -1.64% |
| 2026-07-28 | 15.42 | 15.56 | 15.22 | 15.26 | 756,610 | -1.48% |
| 2026-07-27 | 16.26 | 16.28 | 15.295 | 15.49 | 998,766 | -4.97% |
| 2026-07-24 | 16.99 | 17.07 | 15.88 | 16.3 | 988,612 | -3.44% |
| 2026-07-23 | 17.43 | 17.44 | 16.65 | 16.88 | 971,871 | -2.54% |
| 2026-07-22 | 17.61 | 17.725 | 17.31 | 17.32 | 541,756 | -1.76% |
| 2026-07-21 | 17.49 | 17.669 | 17.34 | 17.63 | 478,602 | +1.21% |
| 2026-07-20 | 17.64 | 17.75 | 17.33 | 17.42 | 451,704 | -1.30% |
| 2026-07-17 | 17.63 | 17.84 | 17.555 | 17.65 | 406,528 | -0.79% |
| 2026-07-16 | 17.33 | 18.02 | 17.33 | 17.79 | 714,286 | +3.61% |
| 2026-07-15 | 17.5 | 17.545 | 17.11 | 17.17 | 636,951 | -1.49% |
| 2026-07-14 | 17.45 | 17.6 | 17.38 | 17.43 | 574,130 | +0.11% |
| 2026-07-13 | 17.23 | 17.58 | 17.18 | 17.41 | 518,144 | +1.52% |
| 2026-07-10 | 17.5 | 17.5 | 16.96 | 17.15 | 549,236 | -1.78% |
| 2026-07-09 | 17.35 | 17.525 | 17.35 | 17.46 | 465,357 | +1.63% |
| 2026-07-08 | 17.15 | 17.37 | 17.03 | 17.18 | 554,119 | -0.35% |
| 2026-07-07 | 17.22 | 17.375 | 17.05 | 17.24 | 722,197 | +0.12% |
| 2026-07-06 | 17.46 | 17.705 | 17.09 | 17.22 | 482,385 | -1.37% |
| 2026-07-02 | 17.64 | 17.64 | 17.17 | 17.46 | 647,659 | +0.06% |
| 2026-07-01 | 17.3 | 17.66 | 17.08 | 17.45 | 612,434 | +0.58% |
| 2026-06-30 | 17.51 | 17.68 | 17.2 | 17.35 | 575,300 | -1.14% |
| 2026-06-29 | 17.31 | 17.57 | 17.16 | 17.55 | 872,901 | +0.46% |
| 2026-06-26 | 17.23 | 17.65 | 17.17 | 17.47 | 1,994,163 | +0.92% |
| 2026-06-25 | 16.84 | 17.515 | 16.84 | 17.31 | 697,428 | +2.79% |
| 2026-06-24 | 17.18 | 17.31 | 16.81 | 16.84 | 2,200,635 | -1.81% |
| 2026-06-23 | 16.82 | 17.25 | 16.82 | 17.15 | 871,096 | +1.36% |
| 2026-06-22 | 16.83 | 17.11 | 16.79 | 16.92 | 891,699 | +0.42% |
| 2026-06-18 | 16.9 | 16.97 | 16.7 | 16.85 | 1,152,907 | +1.57% |
| 2026-06-17 | 17.37 | 17.43 | 16.55 | 16.59 | 796,996 | -4.55% |
| 2026-06-16 | 17.72 | 17.985 | 17.25 | 17.38 | 928,118 | -1.86% |
| 2026-06-15 | 18.21 | 18.245 | 17.64 | 17.77 | 645,966 | -2.15% |
| 2026-06-12 | 18.43 | 18.43 | 18.06 | 18.16 | 615,493 | -0.66% |
| 2026-06-11 | 17.81 | 18.29 | 17.765 | 18.28 | 586,207 | +3.34% |
| 2026-06-10 | 17.82 | 18.01 | 17.35 | 17.69 | 779,612 | -1.89% |
| 2026-06-09 | 18.29 | 18.48 | 17.76 | 18.03 | 840,408 | -0.33% |
| 2026-06-08 | 17.75 | 18.21 | 17.71 | 18.09 | 1,563,426 | +1.92% |
| 2026-06-05 | 17.78 | 18 | 17.72 | 17.75 | 734,790 | -0.06% |
| 2026-06-04 | 17.75 | 17.98 | 17.62 | 17.76 | 738,768 | +1.37% |
| 2026-06-03 | 17.44 | 17.74 | 17.31 | 17.52 | 585,500 | +0.11% |
| 2026-06-02 | 17.54 | 17.555 | 17.28 | 17.5 | 941,970 | -0.28% |
| 2026-06-01 | 17.16 | 17.62 | 16.95 | 17.55 | 984,720 | +1.80% |
| 2026-05-29 | 17.52 | 17.6 | 17.22 | 17.24 | 1,340,312 | -1.60% |
| 2026-05-28 | 17.21 | 17.56 | 17.02 | 17.52 | 791,583 | +1.57% |
| 2026-05-27 | 17.24 | 17.35 | 17.13 | 17.25 | 824,617 | +0.82% |
| 2026-05-26 | 16.81 | 17.12 | 16.78 | 17.11 | 601,562 | +2.52% |
| 2026-05-22 | 16.62 | 16.78 | 16.395 | 16.69 | 730,295 | +0.60% |
| 2026-05-21 | 16.17 | 16.61 | 15.97 | 16.59 | 919,929 | +1.16% |
| 2026-05-20 | 16.17 | 16.44 | 16.08 | 16.4 | 1,677,020 | +1.67% |
| 2026-05-19 | 15.8 | 16.22 | 15.63 | 16.13 | 1,032,140 | +1.32% |
| 2026-05-18 | 15.52 | 15.97 | 15.495 | 15.92 | 657,364 | +2.58% |
| 2026-05-15 | 15.53 | 15.938 | 15.47 | 15.52 | 873,247 | -0.19% |
| 2026-05-14 | 15.1 | 15.63 | 14.84 | 15.55 | 1,063,327 | +3.67% |
| 2026-05-13 | 14.71 | 15.09 | 14.71 | 15 | 764,009 | +1.42% |
| 2026-05-12 | 15.12 | 15.17 | 14.46 | 14.79 | 898,057 | -1.66% |