NASDAQ:MRTN | Historical Stock Price | MARTEN TRANSPORT LTD

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1986-09-25 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.18$0.49$1.37$3.82$10.67$29.791986-09-252026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$14.33$16.16198,150——
2019-12-30$14.22$16.04150,150——
2019-12-27$14.42$16.27143,850——
2019-12-26$14.41$16.25112,500——
2019-12-24$14.34$16.18124,950——
2019-12-23$14.42$16.27244,200——
2019-12-20$14.61$16.481,583,700——
2019-12-19$14.43$16.28254,250——
2019-12-18$14.47$16.33371,100——
2019-12-17$14.41$16.25615,450——
2019-12-16$14.21$16.03549,300——
2019-12-13$13.89$15.67306,150——
2019-12-12$14.12$15.93240,150——
2019-12-11$14.21$16.01132,900——
2019-12-10$14.10$15.89167,550——
2019-12-09$13.95$15.71555,000——
2019-12-06$13.94$15.70415,650——
2019-12-05$13.87$15.62214,200——
2019-12-04$13.81$15.55146,250——
2019-12-03$13.89$15.65169,650——
2019-12-02$14.01$15.79232,500——
2019-11-29$14.09$15.8769,600——
2019-11-27$14.09$15.87141,450——
2019-11-26$14.17$15.97135,750——
2019-11-25$14.23$16.04165,600——
2019-11-22$13.89$15.65101,850——
2019-11-21$13.89$15.65253,800——
2019-11-20$13.87$15.63352,650——
2019-11-19$14.07$15.85159,750——
2019-11-18$14.25$16.06106,650——
2019-11-15$14.37$16.19154,500——
2019-11-14$14.69$16.55354,300——
2019-11-13$14.63$16.48116,700——
2019-11-12$14.75$16.62192,900——
2019-11-11$14.87$16.75104,400——
2019-11-08$14.90$16.79151,950——
2019-11-07$14.92$16.81150,750——
2019-11-06$14.91$16.80162,150——
2019-11-05$14.97$16.86132,750——
2019-11-04$14.97$16.86235,650——
2019-11-01$14.73$16.59160,350——
2019-10-31$14.44$16.27268,200——
2019-10-30$14.91$16.80184,050——
2019-10-29$15.16$17.08289,500——
2019-10-28$14.92$16.81178,050——
2019-10-25$14.98$16.88244,800——
2019-10-24$14.79$16.67206,100——
2019-10-23$14.90$16.79290,850——
2019-10-22$14.75$16.61366,000——
2019-10-21$14.43$16.25409,500——
2019-10-18$14.39$16.22633,150——
2019-10-17$14.35$16.16288,600——
2019-10-16$14.12$15.91200,850——
2019-10-15$13.85$15.61153,750——
2019-10-14$13.79$15.53199,500——
2019-10-11$14.14$15.93633,750——
2019-10-10$13.44$15.14116,550——
2019-10-09$13.41$15.11189,000——
2019-10-08$13.54$15.25269,100——
2019-10-07$13.51$15.22198,150——
2019-10-04$13.44$15.14151,950——
2019-10-03$13.43$15.13397,800——
2019-10-02$13.51$15.22335,850——
2019-10-01$13.52$15.23454,650——
2019-09-30$13.85$15.61268,350——
2019-09-27$14.03$15.81187,500——
2019-09-26$14.30$16.11234,150——
2019-09-25$14.30$16.11263,550——
2019-09-24$13.89$15.65505,050——
2019-09-23$14.14$15.93118,500——
2019-09-20$14.22$16.02478,350——
2019-09-19$14.26$16.07181,050——
2019-09-18$14.13$15.92223,200——
2019-09-17$14.44$16.27118,200——
2019-09-16$14.58$16.43223,050——
2019-09-13$14.71$16.57369,750——
2019-09-12$14.73$16.60411,900——
2019-09-11$14.85$16.73316,200——
2019-09-10$14.34$16.16862,200——
2019-09-09$13.45$15.15164,400——
2019-09-06$13.02$14.67112,200——
2019-09-05$13.24$14.92261,750——
2019-09-04$12.93$14.5796,600——
2019-09-03$12.77$14.39280,950——
2019-08-30$13.11$14.77199,800——
2019-08-29$12.86$14.49165,000——
2019-08-28$12.73$14.35495,600——
2019-08-27$12.05$13.57229,200——
2019-08-26$12.38$13.95152,250——
2019-08-23$12.16$13.70286,800——
2019-08-22$13.19$14.35225,750——
2019-08-21$13.25$14.41246,000——
2019-08-20$13.15$14.30184,650——
2019-08-19$12.93$14.07371,850——
2019-08-16$12.91$14.04216,600——
2019-08-15$12.43$13.53661,500——
2019-08-14$12.45$13.55269,250——
2019-08-13$12.55$13.65175,350——
2019-08-12$12.39$13.48213,450——
2019-08-09$12.78$13.90198,150——
2019-08-08$13.07$14.22184,500——
2019-08-07$12.57$13.67203,100——
2019-08-06$12.61$13.72169,350——
2019-08-05$12.53$13.63254,250——
2019-08-02$13.07$14.22191,250——
2019-08-01$13.05$14.19182,100——
2019-07-31$13.38$14.56433,950——
2019-07-30$13.46$14.64265,800——
2019-07-29$13.36$14.53166,350——
2019-07-26$13.45$14.64210,450——
2019-07-25$13.26$14.43165,750——
2019-07-24$13.65$14.85212,400——
2019-07-23$13.29$14.45276,900——
2019-07-22$13.49$14.67272,250——
2019-07-19$13.49$14.67780,000——
2019-07-18$12.35$13.43211,500——
2019-07-17$12.27$13.34197,100——
2019-07-16$12.55$13.65299,250——
2019-07-15$12.23$13.30278,250——
2019-07-12$12.25$13.33282,900——
2019-07-11$11.85$12.89140,850——
2019-07-10$11.81$12.85171,750——
2019-07-09$12.19$13.26189,000——
2019-07-08$12.14$13.21164,850——
2019-07-05$12.10$13.16100,200——
2019-07-03$12.03$13.0884,600——
2019-07-02$11.97$13.03231,600——
2019-07-01$12.05$13.11269,250——
2019-06-28$12.10$13.161,206,300——
2019-06-27$11.79$12.83292,200——
2019-06-26$11.51$12.53312,300——
2019-06-25$11.19$12.17145,950——
2019-06-24$11.21$12.19166,500——
2019-06-21$11.47$12.48429,300——
2019-06-20$12.05$13.11216,300——
2019-06-19$12.02$13.08198,750——
2019-06-18$12.15$13.22790,350——
2019-06-17$12.12$13.19168,150——
2019-06-14$12.24$13.32203,400——
2019-06-13$12.38$13.47248,850——
2019-06-12$12.07$13.11209,850——
2019-06-11$11.93$12.95155,550——
2019-06-10$11.91$12.93162,000——
2019-06-07$11.77$12.79140,850——
2019-06-06$11.76$12.77138,150——
2019-06-05$12.00$13.03175,500——
2019-06-04$12.10$13.14441,900——
2019-06-03$11.73$12.74415,350——
2019-05-31$11.75$12.76177,750——
2019-05-30$11.93$12.96237,300——
2019-05-29$12.13$13.18158,100——
2019-05-28$12.40$13.47159,300——
2019-05-24$12.66$13.75345,150——
2019-05-23$12.54$13.62184,200——
2019-05-22$12.72$13.82135,750——
2019-05-21$13.02$14.14316,350——
2019-05-20$12.95$14.06149,700——
2019-05-17$12.84$13.95173,550——
2019-05-16$12.92$14.03220,500——
2019-05-15$12.93$14.04169,500——
2019-05-14$12.85$13.96121,500——
2019-05-13$12.61$13.70233,550——
2019-05-10$13.16$14.29200,250——
2019-05-09$13.05$14.17134,550——
2019-05-08$12.91$14.03285,450——
2019-05-07$13.26$14.40183,450——
2019-05-06$13.51$14.68182,850——
2019-05-03$13.41$14.56125,250——
2019-05-02$13.16$14.29181,050——
2019-05-01$12.95$14.07534,300——
2019-04-30$13.19$14.32362,400——
2019-04-29$13.54$14.71306,000——
2019-04-26$13.77$14.96276,000——
2019-04-25$13.58$14.75426,750——
2019-04-24$14.07$15.28466,650——
2019-04-23$13.77$14.95367,800——
2019-04-22$13.57$14.74302,550——
2019-04-18$13.63$14.80421,500——
2019-04-17$13.31$14.46924,900——
2019-04-16$12.18$13.23226,050——
2019-04-15$12.13$13.17145,650——
2019-04-12$12.20$13.25135,600——
2019-04-11$12.16$13.21176,100——
2019-04-10$11.97$13.00294,150——
2019-04-09$12.02$13.05303,300——
2019-04-08$12.23$13.28169,800——
2019-04-05$12.17$13.22579,300——
2019-04-04$12.06$13.10171,300——
2019-04-03$11.90$12.92236,250——
2019-04-02$11.79$12.81243,600——
2019-04-01$11.95$12.98567,450——
2019-03-29$11.89$12.91583,350——
2019-03-28$11.78$12.79176,250——
2019-03-27$11.62$12.62278,700——
2019-03-26$11.55$12.55411,600——
2019-03-25$11.28$12.25340,950——
2019-03-22$11.07$12.03319,650——
2019-03-21$11.38$12.36700,500——
2019-03-20$11.27$12.24652,050——
2019-03-19$11.39$12.37330,150——
2019-03-18$11.93$12.96183,150——
2019-03-15$11.94$12.97607,650——
2019-03-14$12.06$13.10193,800——
2019-03-13$12.29$13.32182,250——
2019-03-12$12.13$13.15209,250——
2019-03-11$12.33$13.37196,800——
2019-03-08$12.01$13.03280,950——
2019-03-07$11.83$12.82217,050——
2019-03-06$11.79$12.79287,850——
2019-03-05$11.91$12.91290,700——
2019-03-04$12.13$13.16627,750——
2019-03-01$12.47$13.52271,350——
2019-02-28$12.43$13.48577,050——
2019-02-27$12.57$13.63136,650——
2019-02-26$12.67$13.73280,050——
2019-02-25$13.17$14.28456,750——
2019-02-22$13.11$14.22311,550——
2019-02-21$13.22$14.33255,150——
2019-02-20$13.17$14.28406,500——
2019-02-19$12.93$14.02434,700——
2019-02-15$12.56$13.62256,350——
2019-02-14$12.51$13.56210,750——
2019-02-13$12.49$13.54247,500——
2019-02-12$12.40$13.45247,650——
2019-02-11$12.27$13.30284,100——
2019-02-08$12.32$13.36254,400——
2019-02-07$12.52$13.58342,150——
2019-02-06$12.63$13.69272,550——
2019-02-05$12.75$13.82411,750——
2019-02-04$12.83$13.92371,250——
2019-02-01$12.82$13.90331,050——
2019-01-31$12.90$13.99344,850——
2019-01-30$13.19$14.30286,200——
2019-01-29$13.15$14.26503,400——
2019-01-28$13.11$14.21454,650——
2019-01-25$13.22$14.33699,450——
2019-01-24$13.43$14.57627,000——
2019-01-23$13.40$14.53490,800——
2019-01-22$13.23$14.34728,250——
2019-01-18$12.93$14.02531,300——
2019-01-17$12.57$13.63717,000——
2019-01-16$11.83$12.83241,050——
2019-01-15$11.67$12.65287,550——
2019-01-14$11.81$12.81217,050——
2019-01-11$11.81$12.80388,650——
2019-01-10$11.55$12.53209,550——
2019-01-09$11.65$12.63514,800——
2019-01-08$11.47$12.44474,300——
2019-01-07$11.03$11.96470,700——
2019-01-04$10.85$11.76446,850——
2019-01-03$10.61$11.51204,600——
2019-01-02$10.91$11.83249,750——