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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$17.23$20.17159,700——
2020-12-30$17.10$20.02155,700——
2020-12-29$17.32$20.27161,400——
2020-12-28$17.52$20.51302,700——
2020-12-24$17.17$20.1099,700——
2020-12-23$17.31$20.26179,200——
2020-12-22$17.49$20.47142,900——
2020-12-21$17.65$20.66338,500——
2020-12-18$17.79$20.821,485,200——
2020-12-17$17.45$20.42193,200——
2020-12-16$17.24$20.18262,300——
2020-12-15$17.11$20.03257,900——
2020-12-14$16.97$19.86306,900——
2020-12-11$17.67$20.68235,400——
2020-12-10$17.93$20.35251,100——
2020-12-09$18.13$20.58329,900——
2020-12-08$17.99$20.42215,500——
2020-12-07$17.89$20.31237,200——
2020-12-04$18.05$20.491,331,500——
2020-12-03$16.96$19.25400,700——
2020-12-02$17.10$19.41287,500——
2020-12-01$17.69$20.08417,800——
2020-11-30$17.63$20.01347,700——
2020-11-27$17.79$20.20159,900——
2020-11-25$17.88$20.30366,500——
2020-11-24$18.24$20.71664,300——
2020-11-23$17.93$20.35427,000——
2020-11-20$18.32$20.80433,400——
2020-11-19$19.03$21.60464,700——
2020-11-18$18.78$21.32653,300——
2020-11-17$18.88$21.43335,200——
2020-11-16$18.75$21.29957,700——
2020-11-13$17.75$20.15652,900——
2020-11-12$16.81$19.08447,000——
2020-11-11$16.79$19.06227,700——
2020-11-10$16.93$19.22684,200——
2020-11-09$16.32$18.53460,800——
2020-11-06$16.22$18.41310,400——
2020-11-05$16.11$18.29441,500——
2020-11-04$16.22$18.41363,700——
2020-11-03$15.99$18.15296,200——
2020-11-02$15.48$17.57266,100——
2020-10-30$15.35$17.43325,100——
2020-10-29$15.44$17.53315,400——
2020-10-28$15.32$17.39391,800——
2020-10-27$15.50$17.60333,300——
2020-10-26$16.09$18.27197,100——
2020-10-23$16.27$18.47174,400——
2020-10-22$16.38$18.59210,500——
2020-10-21$16.26$18.46203,300——
2020-10-20$16.21$18.40290,100——
2020-10-19$16.13$18.31360,300——
2020-10-16$16.96$19.25809,200——
2020-10-15$18.02$20.46603,600——
2020-10-14$17.21$19.54599,000——
2020-10-13$17.15$19.47376,100——
2020-10-12$17.35$19.70254,000——
2020-10-09$17.39$19.74185,500——
2020-10-08$17.53$19.90239,600——
2020-10-07$16.98$19.28403,900——
2020-10-06$16.76$19.03451,700——
2020-10-05$17.03$19.33290,100——
2020-10-02$16.77$19.04351,900——
2020-10-01$16.43$18.65359,300——
2020-09-30$16.32$18.53321,200——
2020-09-29$16.64$18.89257,600——
2020-09-28$16.79$19.06462,800——
2020-09-25$16.27$18.47353,000——
2020-09-24$15.97$18.13268,300——
2020-09-23$15.81$17.95288,600——
2020-09-22$16.03$18.20308,300——
2020-09-21$15.94$18.10392,800——
2020-09-18$16.35$18.56903,300——
2020-09-17$16.92$19.211,145,900——
2020-09-16$17.21$19.54441,600——
2020-09-15$17.69$20.08223,300——
2020-09-14$17.48$19.80208,800——
2020-09-11$17.77$20.13141,000——
2020-09-10$18.13$20.53173,400——
2020-09-09$18.41$20.85214,600——
2020-09-08$17.92$20.30458,300——
2020-09-04$18.05$20.44221,200——
2020-09-03$18.05$20.44320,000——
2020-09-02$18.40$20.84278,600——
2020-09-01$18.41$20.85253,700——
2020-08-31$18.16$20.57400,900——
2020-08-28$18.08$20.48155,400——
2020-08-27$18.11$20.51412,000——
2020-08-26$18.20$20.61273,300——
2020-08-25$17.85$20.22378,700——
2020-08-24$18.31$20.74363,100——
2020-08-21$18.81$21.30923,200——
2020-08-20$18.40$20.84193,500——
2020-08-19$18.37$20.81173,600——
2020-08-18$18.34$20.77243,500——
2020-08-17$18.58$21.04276,400——
2020-08-14$18.60$21.07283,100——
2020-08-13$18.68$21.16163,500——
2020-08-12$18.75$21.23735,000——
2020-08-11$18.72$21.20490,650——
2020-08-10$18.45$20.90312,900——
2020-08-07$18.26$20.68349,350——
2020-08-06$17.75$20.10390,450——
2020-08-05$17.73$20.08230,400——
2020-08-04$17.93$20.30275,550——
2020-08-03$17.84$20.21299,400——
2020-07-31$17.75$20.10494,550——
2020-07-30$17.75$20.10477,150——
2020-07-29$17.57$19.90356,700——
2020-07-28$17.46$19.78368,850——
2020-07-27$17.82$20.18388,050——
2020-07-24$17.58$19.91278,250——
2020-07-23$17.74$20.09739,200——
2020-07-22$17.76$20.12518,250——
2020-07-21$18.18$20.59586,800——
2020-07-20$18.35$20.78748,500——
2020-07-17$19.09$21.621,623,600——
2020-07-16$17.97$20.36460,800——
2020-07-15$17.81$20.17308,100——
2020-07-14$17.46$19.78342,000——
2020-07-13$16.95$19.19321,450——
2020-07-10$17.65$19.99955,200——
2020-07-09$17.17$19.44431,250——
2020-07-08$17.47$19.78333,450——
2020-07-07$17.73$20.08431,700——
2020-07-06$16.93$19.17251,550——
2020-07-02$16.65$18.86207,000——
2020-07-01$16.35$18.51166,050——
2020-06-30$16.77$19.00463,200——
2020-06-29$16.55$18.75286,650——
2020-06-26$16.34$18.511,058,550——
2020-06-25$16.35$18.52493,950——
2020-06-24$16.64$18.85435,900——
2020-06-23$16.65$18.86356,850——
2020-06-22$16.44$18.62270,150——
2020-06-19$16.35$18.51912,000——
2020-06-18$16.87$19.10244,200——
2020-06-17$16.87$19.11365,700——
2020-06-16$16.38$18.55236,850——
2020-06-15$16.44$18.62306,300——
2020-06-12$15.90$17.98401,250——
2020-06-11$15.73$17.79430,050——
2020-06-10$17.09$19.33785,550——
2020-06-09$15.94$18.02647,550——
2020-06-08$16.16$18.27307,950——
2020-06-05$16.87$19.08465,600——
2020-06-04$16.67$18.85414,300——
2020-06-03$16.93$19.15290,550——
2020-06-02$17.10$19.34309,750——
2020-06-01$16.71$18.89308,250——
2020-05-29$17.06$19.29702,900——
2020-05-28$16.81$19.00453,300——
2020-05-27$17.37$19.64517,350——
2020-05-26$16.23$18.36496,350——
2020-05-22$16.13$18.23303,900——
2020-05-21$15.79$17.86213,450——
2020-05-20$15.94$18.02310,350——
2020-05-19$15.81$17.87406,800——
2020-05-18$16.59$18.75478,350——
2020-05-15$15.52$17.55317,700——
2020-05-14$15.55$17.58342,000——
2020-05-13$15.60$17.64320,100——
2020-05-12$16.25$18.38353,100——
2020-05-11$16.75$18.94314,100——
2020-05-08$16.53$18.69388,500——
2020-05-07$16.36$18.50383,850——
2020-05-06$16.49$18.64448,350——
2020-05-05$16.44$18.59716,400——
2020-05-04$15.66$17.71499,950——
2020-05-01$15.69$17.74634,950——
2020-04-30$14.95$16.90472,950——
2020-04-29$15.11$17.09394,950——
2020-04-28$15.31$17.32365,700——
2020-04-27$15.70$17.75387,750——
2020-04-24$14.69$16.61291,450——
2020-04-23$14.31$16.18399,300——
2020-04-22$14.04$15.88307,200——
2020-04-21$13.92$15.74321,750——
2020-04-20$14.23$16.09384,450——
2020-04-17$15.19$17.18847,200——
2020-04-16$14.18$16.03586,800——
2020-04-15$13.73$15.53296,100——
2020-04-14$14.19$16.04283,050——
2020-04-13$14.11$15.96293,550——
2020-04-09$15.27$17.27311,250——
2020-04-08$14.57$16.47367,200——
2020-04-07$14.59$16.49715,500——
2020-04-06$14.45$16.34417,750——
2020-04-03$12.97$14.67663,900——
2020-04-02$13.06$14.77343,650——
2020-04-01$12.85$14.53507,000——
2020-03-31$13.68$15.47542,850——
2020-03-30$13.17$14.89463,200——
2020-03-27$12.32$13.931,049,250——
2020-03-26$13.67$15.46363,150——
2020-03-25$13.73$15.52671,850——
2020-03-24$13.75$15.55495,600——
2020-03-23$12.23$13.82669,900——
2020-03-20$11.27$12.74912,750——
2020-03-19$12.59$14.24515,850——
2020-03-18$13.28$15.02483,000——
2020-03-17$13.87$15.68521,250——
2020-03-16$11.33$12.81442,650——
2020-03-13$11.96$13.49635,250——
2020-03-12$11.40$12.86333,000——
2020-03-11$12.47$14.06324,750——
2020-03-10$12.77$14.40198,600——
2020-03-09$12.54$14.15316,500——
2020-03-06$13.47$15.20242,850——
2020-03-05$13.43$15.15644,400——
2020-03-04$13.49$15.22181,350——
2020-03-03$13.12$14.80252,300——
2020-03-02$13.37$15.08165,000——
2020-02-28$13.03$14.70309,750——
2020-02-27$13.51$15.25244,350——
2020-02-26$14.30$16.13264,150——
2020-02-25$15.02$16.95439,200——
2020-02-24$15.40$17.37282,000——
2020-02-21$15.47$17.45228,450——
2020-02-20$15.41$17.38254,850——
2020-02-19$15.29$17.25278,850——
2020-02-18$14.79$16.69392,550——
2020-02-14$14.74$16.63199,650——
2020-02-13$14.84$16.74145,650——
2020-02-12$14.52$16.38161,400——
2020-02-11$14.40$16.25126,450——
2020-02-10$14.35$16.19177,450——
2020-02-07$14.53$16.39166,200——
2020-02-06$14.67$16.55235,950——
2020-02-05$14.70$16.58217,350——
2020-02-04$14.26$16.09176,250——
2020-02-03$14.11$15.92293,250——
2020-01-31$13.84$15.61432,450——
2020-01-30$13.98$15.77688,950——
2020-01-29$13.55$15.29173,550——
2020-01-28$13.60$15.34216,450——
2020-01-27$13.41$15.13412,800——
2020-01-24$13.25$14.94665,550——
2020-01-23$13.99$15.78373,800——
2020-01-22$13.99$15.79146,250——
2020-01-21$14.33$16.16201,000——
2020-01-17$14.43$16.28161,700——
2020-01-16$14.43$16.28184,350——
2020-01-15$14.28$16.11188,250——
2020-01-14$14.34$16.18436,500——
2020-01-13$14.05$15.85170,700——
2020-01-10$13.97$15.76153,300——
2020-01-09$14.00$15.79184,200——
2020-01-08$14.12$15.93181,800——
2020-01-07$14.18$16.00235,800——
2020-01-06$14.01$15.81287,100——
2020-01-03$14.24$16.07369,300——
2020-01-02$14.34$16.18175,200——