Marten Transport Ltd (MRTN)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.24 | 7.31563421829 | 16.95 | 18.51 | 16.91 | 543477 | 17.85506231 | CS |
| 4 | 0.82 | 4.72078295912 | 17.37 | 18.51 | 16.53 | 449993 | 17.71655653 | CS |
| 12 | 1.63 | 9.84299516908 | 16.56 | 18.51 | 16.53 | 377783 | 17.62951835 | CS |
| 26 | -1.3 | -6.67008722422 | 19.49 | 20.96 | 15.33 | 452967 | 18.06882577 | CS |
| 52 | -2.47 | -11.9554695063 | 20.66 | 23.38 | 15.33 | 363792 | 18.8483676 | CS |
| 156 | 2.56 | 16.3787587972 | 15.63 | 23.43 | 14.72 | 364325 | 18.69863653 | CS |
| 260 | -0.2 | -1.08754758021 | 18.39 | 30.19 | 14.72 | 327687 | 18.89934338 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721255700 | 18.35 | -0.01 | -0.05 | 18.36 | 18.51 | 18.18 | 403967 |
| 1721169300 | 18.36 | 0.4 | 2.23 | 17.94 | 18.49 | 17.94 | 618047 |
| 1721082900 | 17.96 | 0.56 | 3.22 | 17.51 | 18.23 | 17.49 | 706066 |
| 1720823700 | 17.4 | 0.26 | 1.52 | 17.31 | 17.47 | 17.17 | 466564 |
| 1720737300 | 17.14 | 0.45 | 2.70 | 16.95 | 17.27 | 16.91 | 522739 |
| 1720650900 | 16.69 | 0.05 | 0.30 | 16.64 | 16.77 | 16.53 | 410237 |
| 1720564500 | 16.64 | -1.06 | -5.99 | 17.02 | 17.23 | 16.629999 | 725440 |
| 1720478100 | 17.7 | -0.24 | -1.34 | 18 | 18.05 | 17.605 | 514255 |
| 1720218900 | 17.94 | -0.23 | -1.27 | 18.12 | 18.12 | 17.82 | 233912 |
| 1720040640 | 18.17 | 0.03 | 0.17 | 18.12 | 18.32 | 18.1 | 177387 |
| 1719959700 | 18.14 | 0 | 0.00 | 18.12 | 18.285 | 18.09 | 324299 |
| 1719873300 | 18.14 | -0.13 | -0.71 | 18.41 | 18.45 | 17.97 | 484179 |
| 1719614100 | 18.27 | 0 | 0.00 | 18.27 | 18.27 | 18.27 | 0 |
| 1719527700 | 18.27 | 0.13 | 0.72 | 18.26 | 18.32 | 17.96 | 340172 |
| 1719441300 | 18.14 | 0.21 | 1.17 | 17.91 | 18.18 | 17.77 | 489488 |
| 1719354900 | 17.93 | 0.23 | 1.30 | 17.59 | 17.95 | 17.41 | 348356 |
| 1719268500 | 17.7 | 0.08 | 0.45 | 17.64 | 17.865 | 17.6 | 331053 |
| 1719009300 | 17.62 | 0.03 | 0.17 | 17.59 | 17.755 | 17.49 | 727344 |
| 1718922900 | 17.59 | 0.24 | 1.38 | 17.37 | 17.6 | 17.29 | 276367 |
| 1718750100 | 17.35 | -0.17 | -0.97 | 17.56 | 17.63 | 17.3 | 310750 |
| 1718663700 | 17.52 | 0.18 | 1.04 | 17.23 | 17.56 | 17.15 | 329216 |
| 1718404500 | 17.34 | -0.29 | -1.64 | 17.35 | 17.39 | 16.98 | 625591 |
| 1718318100 | 17.63 | -0.25 | -1.40 | 17.83 | 17.98 | 17.52 | 420540 |
| 1718231700 | 17.88 | -0.03 | -0.17 | 18.31 | 18.46 | 17.76 | 307559 |
| 1718145300 | 17.91 | -0.11 | -0.61 | 17.82 | 17.95 | 17.59 | 414532 |
| 1718058900 | 18.02 | 0.24 | 1.35 | 17.57 | 18.06 | 17.52 | 335706 |
| 1717799700 | 17.78 | -0.11 | -0.61 | 17.85 | 17.96 | 17.72 | 229259 |
| 1717713300 | 17.89 | 0.03 | 0.17 | 17.74 | 17.93 | 17.61 | 176012 |
| 1717626900 | 17.86 | 0.08 | 0.45 | 17.85 | 17.95 | 17.635 | 157779 |
| 1717540500 | 17.78 | -0.1 | -0.56 | 17.88 | 18.14 | 17.71 | 233635 |
| 1717454100 | 17.88 | 0.18 | 1.02 | 17.99 | 18.029 | 17.53 | 828572 |
| 1717194900 | 17.7 | 0.28 | 1.61 | 17.48 | 17.73 | 17.48 | 318464 |
| 1717108500 | 17.42 | 0.07 | 0.40 | 17.41 | 17.62 | 17.37 | 266777 |
| 1717022100 | 17.35 | -0.26 | -1.48 | 17.4 | 17.47 | 17.242 | 294477 |
| 1716935700 | 17.61 | -0.04 | -0.23 | 17.66 | 17.755 | 17.53 | 280454 |
| 1716590100 | 17.65 | 0.04 | 0.23 | 17.73 | 17.73 | 17.495 | 235725 |
| 1716503700 | 17.61 | -0.27 | -1.51 | 17.88 | 17.9 | 17.495 | 278981 |
| 1716417300 | 17.88 | 0.13 | 0.73 | 17.71 | 18.02 | 17.63 | 315404 |
| 1716330900 | 17.75 | -0.16 | -0.89 | 17.86 | 17.91 | 17.545 | 489416 |
| 1716244500 | 17.91 | -0.19 | -1.05 | 18.08 | 18.21 | 17.88 | 370189 |
| 1715985300 | 18.1 | 0.03 | 0.17 | 18.04 | 18.1 | 17.75 | 355280 |
| 1715898900 | 18.07 | 0.01 | 0.06 | 18.04 | 18.12 | 17.915 | 241615 |
| 1715812500 | 18.06 | 0.02 | 0.11 | 18.24 | 18.29 | 17.99 | 288463 |
| 1715726100 | 18.04 | 0.01 | 0.06 | 18.25 | 18.34 | 17.935 | 347015 |
| 1715639700 | 18.03 | 0.04 | 0.22 | 18.16 | 18.22 | 17.97 | 274193 |
| 1715380500 | 17.99 | 0.25 | 1.41 | 17.8 | 18.07 | 17.73 | 316356 |
| 1715294100 | 17.74 | 0.12 | 0.68 | 17.6 | 17.79 | 17.55 | 246158 |
| 1715207700 | 17.62 | 0.08 | 0.46 | 17.46 | 17.68 | 17.405 | 255505 |
| 1715121300 | 17.54 | 0.01 | 0.06 | 17.53 | 17.63 | 17.51 | 324652 |
| 1715034900 | 17.53 | 0.09 | 0.52 | 17.49 | 17.63 | 17.44 | 227507 |
| 1714775700 | 17.44 | 0.22 | 1.28 | 17.42 | 17.61 | 17.26 | 314121 |
| 1714689300 | 17.22 | 0.21 | 1.23 | 17.13 | 17.2925 | 17.06 | 277412 |
| 1714602900 | 17.01 | 0.09 | 0.53 | 16.92 | 17.3 | 16.739999 | 348190 |
| 1714516500 | 16.92 | 0.1 | 0.59 | 16.75 | 17.02 | 16.649999 | 522922 |
| 1714430100 | 16.82 | -0.12 | -0.71 | 16.94 | 17.135 | 16.77 | 510599 |
| 1714170900 | 16.94 | 0.21 | 1.26 | 16.629999 | 17.01 | 16.629999 | 566465 |
| 1714084500 | 16.73 | 0.1 | 0.60 | 16.559999 | 16.87 | 16.53 | 420484 |
| 1713998100 | 16.629999 | -0.1 | -0.60 | 16.42 | 16.64 | 16.37 | 499049 |
| 1713911700 | 16.73 | 0.49 | 3.02 | 16.29 | 16.76 | 16.219999 | 705698 |
| 1713825300 | 16.239999 | -0.32 | -1.93 | 16.59 | 16.7 | 16.219999 | 475619 |
| 1713566100 | 16.559999 | 0.59 | 3.69 | 15.72 | 16.68 | 15.33 | 1263266 |
| 1713479700 | 15.97 | -0.2 | -1.24 | 16.329999 | 16.379999 | 15.87 | 788642 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
