MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MRTN — Marten Transport Ltd
NasdaqMarten Transport Ltd
$12.87
-0.18(-1.38%)
- O
- 13.11
- H
- 13.18
- L
- 12.84
- V
- 626.41K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$12.87
Period Return-3.38%
Period High$18.48
Period Low$9.35
Avg Daily Volume722.3K
Total Trading Days365
MRTN — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $13.11 | $13.18 | $12.84 | $12.87 | $-0.18 | -1.38% | 626,410 | $12.91 | $12.84 $13.18 |
| Oct 5, 2026 | $13.28 | $13.37 | $12.99 | $13.05 | $-0.29 | -2.17% | 719,982 | $13.08 | $12.99 $13.37 |
| Oct 2, 2026 | $13.28 | $13.40 | $13.25 | $13.34 | +$0.26 | +1.99% | 671,338 | $13.34 | $13.25 $13.40 |
| Oct 1, 2026 | $12.94 | $13.11 | $12.85 | $13.08 | +$0.16 | +1.24% | 708,860 | $13.02 | $12.85 $13.11 |
| Sep 30, 2026 | $13.11 | $13.18 | $12.89 | $12.92 | $-0.15 | -1.15% | 997,414 | $12.95 | $12.89 $13.18 |
| Sep 29, 2026 | $12.92 | $13.13 | $12.89 | $13.07 | +$0.15 | +1.16% | 629,634 | $13.04 | $12.89 $13.13 |
| Sep 28, 2026 | $12.87 | $12.96 | $12.74 | $12.92 | +$0.05 | +0.39% | 737,576 | $12.89 | $12.74 $12.96 |
| Sep 25, 2026 | $12.82 | $13.08 | $12.66 | $12.87 | +$0.03 | +0.23% | 983,485 | $12.84 | $12.66 $13.08 |
| Sep 24, 2026 | $13.27 | $13.31 | $12.82 | $12.84 | $-0.33 | -2.51% | 713,939 | $12.92 | $12.82 $13.31 |
| Sep 23, 2026 | $13.28 | $13.34 | $13.08 | $13.17 | $-0.17 | -1.27% | 689,913 | $13.19 | $13.08 $13.34 |
| Sep 22, 2026 | $13.36 | $13.53 | $13.29 | $13.34 | +$0.12 | +0.91% | 567,722 | $13.36 | $13.29 $13.53 |
| Sep 21, 2026 | $13.55 | $13.61 | $13.07 | $13.22 | $-0.28 | -2.07% | 744,012 | $13.21 | $13.07 $13.61 |
| Sep 18, 2026 | $13.45 | $13.60 | $13.38 | $13.50 | $-0.05 | -0.37% | 1,631,196 | $13.49 | $13.38 $13.60 |
| Sep 17, 2026 | $13.81 | $13.83 | $13.52 | $13.55 | $-0.13 | -0.95% | 1,044,264 | $13.60 | $13.52 $13.83 |
| Sep 16, 2026 | $13.78 | $13.83 | $13.55 | $13.68 | $-0.25 | -1.79% | 2,046,794 | $13.67 | $13.55 $13.83 |
| Sep 15, 2026 | $13.96 | $14.07 | $13.87 | $13.93 | $-0.06 | -0.43% | 823,563 | $13.95 | $13.87 $14.07 |
| Sep 14, 2026 | $13.75 | $14.01 | $13.71 | $13.99 | +$0.19 | +1.38% | 507,832 | $13.91 | $13.71 $14.01 |
| Sep 11, 2026 | $14.10 | $14.28 | $13.72 | $13.80 | $-0.12 | -0.86% | 493,891 | $13.81 | $13.72 $14.28 |
| Sep 10, 2026 | $14.01 | $14.09 | $13.86 | $13.92 | $-0.09 | -0.64% | 656,814 | $13.94 | $13.86 $14.09 |
| Sep 9, 2026 | $14.19 | $14.31 | $13.97 | $14.01 | $-0.28 | -1.96% | 355,864 | $14.06 | $13.97 $14.31 |
| Sep 8, 2026 | $14.30 | $14.45 | $14.25 | $14.29 | $-0.11 | -0.76% | 364,033 | $14.32 | $14.25 $14.45 |
| Sep 4, 2026 | $14.12 | $14.47 | $14.12 | $14.40 | +$0.24 | +1.69% | 346,005 | $14.36 | $14.12 $14.47 |
| Sep 3, 2026 | $14.12 | $14.29 | $13.80 | $14.16 | +$0.17 | +1.22% | 517,072 | $14.13 | $13.80 $14.29 |
| Sep 2, 2026 | $13.91 | $14.09 | $13.72 | $13.99 | +$0.13 | +0.94% | 752,103 | $13.99 | $13.72 $14.09 |
| Sep 1, 2026 | $14.30 | $14.42 | $13.81 | $13.86 | $-0.56 | -3.88% | 534,664 | $13.96 | $13.81 $14.42 |
| Aug 31, 2026 | $14.36 | $14.50 | $14.28 | $14.42 | +$0.06 | +0.42% | 587,840 | $14.41 | $14.28 $14.50 |
| Aug 28, 2026 | $14.40 | $14.53 | $14.19 | $14.36 | $-0.10 | -0.69% | 429,339 | $14.33 | $14.19 $14.53 |
| Aug 27, 2026 | $14.38 | $14.50 | $14.36 | $14.46 | +$0.00 | +0.00% | 403,875 | $14.45 | $14.36 $14.50 |
| Aug 26, 2026 | $14.44 | $14.52 | $14.29 | $14.46 | $-0.03 | -0.21% | 471,951 | $14.45 | $14.29 $14.52 |
| Aug 25, 2026 | $14.74 | $14.77 | $14.48 | $14.49 | $-0.18 | -1.23% | 326,068 | $14.55 | $14.48 $14.77 |