Marten Transport Stock Price History
NASDAQ: MRTNIndustrialsTrucking Freight/Courier ServicesUSD
12.75-0.04 (-0.31%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MRTN price history at a glance
The price history for Marten Transport (MRTN) on this page begins on September 22, 1986, when the stock closed at $0.6848; it most recently closed at $12.75 on October 5, 2026. The highest price in this record is $23.43, reached on August 15, 2022; the latest close is 45.6% below that peak. Across the 39 complete calendar years in the table, MRTN finished higher in 23 and lower in 16. Its best year was 2003 (+88.7%) and its worst was 1987 (-61.8%).
Over roughly 40 years the share price changed +1761.9%, a 7.6% compound annual price return (excluding dividends). In the last 12 months alone, MRTN has gained 18.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1986
- $23.43
- Date of high
- Aug 15, 2022
- Low since 1986
- $0.1712
- Date of low
- Feb 12, 1990
- 52-week high
- $18.48
- 52-week low
- $9.35
- IPO year
- 1986
- Last close
- $12.75
MRTN returns
1 week
-4.42%
1 month
-8.99%
3 months
-25.66%
6 months
-8.99%
Year to date
+12.04%
1 year
+18.16%
3 years
-33.80%
5 years
-17.96%
MRTN price return, excluding dividends.
MRTN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 12.75 | +11.35% |
| 2025 | 11.45 | -27.76% |
| 2024 | 15.85 | -24.45% |
| 2023 | 20.98 | +6.07% |
| 2022 | 19.78 | +15.27% |
| 2021 | 17.16 | -0.41% |
| 2020 | 17.23 | +21.00% |
| 2019 | 14.24 | +31.28% |
| 2018 | 10.85 | -19.85% |
| 2017 | 13.53 | +45.21% |
| 2016 | 9.32 | +31.64% |
| 2015 | 7.08 | -18.13% |
| 2014 | 8.65 | +9.41% |
| 2013 | 7.90 | +57.91% |
| 2012 | 5.01 | +4.34% |
| 2011 | 4.80 | -15.86% |
| 2010 | 5.70 | +19.11% |
| 2009 | 4.79 | -5.57% |
| 2008 | 5.07 | +60.02% |
| 2007 | 3.17 | -36.20% |
| 2006 | 4.97 | +2.19% |
| 2005 | 4.86 | +20.24% |
| 2004 | 4.04 | +44.50% |
| 2003 | 2.80 | +88.65% |
| 2002 | 1.48 | +6.29% |
| 2001 | 1.39 | +47.86% |
| 2000 | 0.9432 | -7.28% |
| 1999 | 1.02 | -2.83% |
| 1998 | 1.05 | -11.67% |
| 1997 | 1.19 | +63.63% |
| 1996 | 0.7243 | -16.66% |
| 1995 | 0.8691 | -17.50% |
| 1994 | 1.05 | +6.66% |
| 1993 | 0.9877 | +70.47% |
| 1992 | 0.5794 | +62.94% |
| 1991 | 0.3556 | +50.04% |
| 1990 | 0.237 | +5.85% |
| 1989 | 0.2239 | -31.99% |
| 1988 | 0.3292 | -3.86% |
| 1987 | 0.3424 | -61.76% |
| 1986* | 0.8955 | +30.77% |
* Partial year: the record begins after the start of 1986; return measured from the first available close.
2026 return is year to date.
MRTN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 12.80 | 12.87 | 12.70 | 12.75 | -0.31% | |
| 12.67 | 12.81 | 12.60 | 12.79 | +0.95% | |
| 12.76 | 12.96 | 12.63 | 12.67 | -1.55% | |
| 13.11 | 13.18 | 12.84 | 12.87 | -1.38% | |
| 13.28 | 13.37 | 12.99 | 13.05 | -2.17% | |
| 13.28 | 13.40 | 13.25 | 13.34 | +1.99% | |
| 12.94 | 13.11 | 12.85 | 13.08 | +1.24% | |
| 13.11 | 13.18 | 12.89 | 12.92 | -1.15% | |
| 12.92 | 13.13 | 12.89 | 13.07 | +1.16% | |
| 12.87 | 12.96 | 12.74 | 12.92 | +0.39% | |
| 12.82 | 13.08 | 12.66 | 12.87 | +0.23% | |
| 13.27 | 13.31 | 12.82 | 12.84 | -2.51% | |
| 13.28 | 13.34 | 13.08 | 13.17 | -1.27% | |
| 13.36 | 13.53 | 13.29 | 13.34 | +0.91% | |
| 13.55 | 13.61 | 13.07 | 13.22 | -2.07% | |
| 13.45 | 13.60 | 13.38 | 13.50 | -0.37% | |
| 13.81 | 13.83 | 13.52 | 13.55 | -0.95% | |
| 13.78 | 13.83 | 13.55 | 13.68 | -1.79% | |
| 13.96 | 14.07 | 13.87 | 13.93 | -0.43% | |
| 13.75 | 14.01 | 13.71 | 13.99 | +1.38% | |
| 14.10 | 14.28 | 13.72 | 13.80 | -0.86% | |
| 14.01 | 14.09 | 13.86 | 13.92 | -0.64% | |
| 14.19 | 14.31 | 13.97 | 14.01 | -1.96% | |
| 14.30 | 14.45 | 14.25 | 14.29 | -0.76% | |
| 14.12 | 14.47 | 14.12 | 14.40 | +1.69% | |
| 14.12 | 14.29 | 13.80 | 14.16 | +1.22% | |
| 13.91 | 14.09 | 13.72 | 13.99 | +0.94% | |
| 14.30 | 14.42 | 13.81 | 13.86 | -3.88% | |
| 14.36 | 14.50 | 14.28 | 14.42 | +0.42% | |
| 14.40 | 14.53 | 14.19 | 14.36 | -0.69% | |
| 14.38 | 14.50 | 14.36 | 14.46 | 0.00% | |
| 14.44 | 14.52 | 14.29 | 14.46 | -0.21% | |
| 14.74 | 14.77 | 14.48 | 14.49 | -1.23% | |
| 15.01 | 15.01 | 14.51 | 14.67 | -1.74% | |
| 15.16 | 15.16 | 14.77 | 14.93 | +1.36% | |
| 14.69 | 14.83 | 14.62 | 14.73 | -0.67% | |
| 15.04 | 15.26 | 14.79 | 14.83 | -0.47% | |
| 15.29 | 15.31 | 14.89 | 14.90 | -2.42% | |
| 15.14 | 15.37 | 15.14 | 15.27 | +0.39% | |
| 15.18 | 15.40 | 15.08 | 15.21 | -0.13% | |
| 15.05 | 15.27 | 15.05 | 15.23 | +1.80% | |
| 14.53 | 15.04 | 14.52 | 14.96 | +3.10% | |
| 14.73 | 14.79 | 14.41 | 14.51 | -1.16% | |
| 14.93 | 15.28 | 14.60 | 14.68 | -1.81% | |
| 14.92 | 15.21 | 14.90 | 14.95 | +0.61% | |
| 15.02 | 15.05 | 14.77 | 14.86 | -0.47% | |
| 15.01 | 15.14 | 14.83 | 14.93 | -0.47% | |
| 14.95 | 15.11 | 14.85 | 15.00 | +0.60% | |
| 14.91 | 14.96 | 14.69 | 14.91 | +0.81% | |
| 14.90 | 15.11 | 14.71 | 14.79 | -0.07% | |
| 15.12 | 15.14 | 14.53 | 14.80 | -1.40% | |
| 15.13 | 15.14 | 14.87 | 15.01 | -1.64% | |
| 15.42 | 15.56 | 15.22 | 15.26 | -1.48% | |
| 16.26 | 16.28 | 15.30 | 15.49 | -4.97% | |
| 16.99 | 17.07 | 15.88 | 16.30 | -3.44% | |
| 17.43 | 17.44 | 16.65 | 16.88 | -2.54% | |
| 17.61 | 17.73 | 17.31 | 17.32 | -1.76% | |
| 17.49 | 17.67 | 17.34 | 17.63 | +1.21% | |
| 17.64 | 17.75 | 17.33 | 17.42 | -1.30% | |
| 17.63 | 17.84 | 17.56 | 17.65 | -0.79% | |
| 17.33 | 18.02 | 17.33 | 17.79 | +3.61% | |
| 17.50 | 17.55 | 17.11 | 17.17 | -1.49% | |
| 17.45 | 17.60 | 17.38 | 17.43 | +0.11% | |
| 17.23 | 17.58 | 17.18 | 17.41 | +1.52% | |
| 17.50 | 17.50 | 16.96 | 17.15 | -1.78% | |
| 17.35 | 17.53 | 17.35 | 17.46 | +1.63% | |
| 17.15 | 17.37 | 17.03 | 17.18 | -0.35% | |
| 17.22 | 17.38 | 17.05 | 17.24 | +0.12% | |
| 17.46 | 17.71 | 17.09 | 17.22 | -1.37% | |
| 17.64 | 17.64 | 17.17 | 17.46 | +0.06% | |
| 17.30 | 17.66 | 17.08 | 17.45 | +0.58% | |
| 17.51 | 17.68 | 17.20 | 17.35 | -1.14% | |
| 17.31 | 17.57 | 17.16 | 17.55 | +0.46% | |
| 17.23 | 17.65 | 17.17 | 17.47 | +0.92% | |
| 16.84 | 17.52 | 16.84 | 17.31 | +2.79% | |
| 17.18 | 17.31 | 16.81 | 16.84 | -1.81% | |
| 16.82 | 17.25 | 16.82 | 17.15 | +1.36% | |
| 16.83 | 17.11 | 16.79 | 16.92 | +0.42% | |
| 16.90 | 16.97 | 16.70 | 16.85 | +1.57% | |
| 17.37 | 17.43 | 16.55 | 16.59 | -4.55% | |
| 17.72 | 17.99 | 17.25 | 17.38 | -2.19% | |
| 18.21 | 18.25 | 17.64 | 17.77 | -2.15% | |
| 18.43 | 18.43 | 18.06 | 18.16 | -0.66% | |
| 17.81 | 18.29 | 17.77 | 18.28 | +3.34% | |
| 17.82 | 18.01 | 17.35 | 17.69 | -1.89% | |
| 18.29 | 18.48 | 17.76 | 18.03 | -0.33% | |
| 17.75 | 18.21 | 17.71 | 18.09 | +1.92% | |
| 17.78 | 18.00 | 17.72 | 17.75 | -0.06% | |
| 17.75 | 17.98 | 17.62 | 17.76 | +1.37% | |
| 17.44 | 17.74 | 17.31 | 17.52 | +0.11% | |
| 17.54 | 17.56 | 17.28 | 17.50 | -0.28% | |
| 17.16 | 17.62 | 16.95 | 17.55 | +1.80% | |
| 17.52 | 17.60 | 17.22 | 17.24 | -1.60% | |
| 17.21 | 17.56 | 17.02 | 17.52 | +1.57% | |
| 17.24 | 17.35 | 17.13 | 17.25 | +0.82% | |
| 16.81 | 17.12 | 16.78 | 17.11 | +2.52% | |
| 16.62 | 16.78 | 16.40 | 16.69 | +0.60% | |
| 16.17 | 16.61 | 15.97 | 16.59 | +1.16% | |
| 16.17 | 16.44 | 16.08 | 16.40 | +1.67% | |
| 15.80 | 16.22 | 15.63 | 16.13 | +1.32% | |
| 15.52 | 15.97 | 15.50 | 15.92 | +2.58% | |
| 15.53 | 15.94 | 15.47 | 15.52 | -0.19% | |
| 15.10 | 15.63 | 14.84 | 15.55 | +3.67% | |
| 14.71 | 15.09 | 14.71 | 15.00 | +1.42% | |
| 15.12 | 15.17 | 14.46 | 14.79 | -1.66% | |
| 15.58 | 15.58 | 15.04 | 15.04 | -3.47% | |
| 15.18 | 15.84 | 15.13 | 15.58 | +2.91% | |
| 15.05 | 15.24 | 14.96 | 15.14 | +0.53% | |
| 14.86 | 15.25 | 14.78 | 15.06 | +2.59% | |
| 14.57 | 14.70 | 14.41 | 14.68 | +0.75% | |
| 15.00 | 15.13 | 14.50 | 14.57 | -3.83% | |
| 15.13 | 15.27 | 14.89 | 15.15 | +0.46% | |
| 14.90 | 15.13 | 14.85 | 15.08 | +1.21% | |
| 14.94 | 15.17 | 14.67 | 14.90 | -0.27% | |
| 14.91 | 15.31 | 14.84 | 14.94 | -0.66% | |
| 14.78 | 15.05 | 14.67 | 15.04 | +1.62% | |
| 14.58 | 15.02 | 14.20 | 14.80 | -0.20% | |
| 14.90 | 15.21 | 14.80 | 14.83 | +0.54% | |
| 14.97 | 15.00 | 14.64 | 14.75 | -0.41% | |
| 14.89 | 14.99 | 14.57 | 14.81 | -0.34% | |
| 14.82 | 15.04 | 14.68 | 14.86 | -0.07% | |
| 14.66 | 14.88 | 14.30 | 14.87 | +3.99% | |
| 13.82 | 14.45 | 13.79 | 14.30 | +4.00% | |
| 14.08 | 14.08 | 13.49 | 13.75 | -2.55% | |
| 14.03 | 14.17 | 13.88 | 14.11 | +1.07% | |
| 13.95 | 14.03 | 13.69 | 13.96 | -0.36% | |
| 13.95 | 14.05 | 13.75 | 14.01 | +0.43% | |
| 14.09 | 14.26 | 13.94 | 13.95 | -1.34% | |
| 14.04 | 14.35 | 13.83 | 14.14 | +3.67% | |
| 13.73 | 13.86 | 13.60 | 13.64 | -0.80% | |
| 13.74 | 13.79 | 13.46 | 13.75 | -0.15% | |
| 13.01 | 13.80 | 13.01 | 13.77 | +2.99% | |
| 13.41 | 13.58 | 13.24 | 13.37 | +1.83% | |
| 13.07 | 13.19 | 12.81 | 13.13 | +2.10% | |
| 12.96 | 13.00 | 12.81 | 12.86 | -0.23% | |
| 12.78 | 13.02 | 12.65 | 12.89 | +0.23% | |
| 12.96 | 13.13 | 12.85 | 12.86 | -1.76% | |
| 12.97 | 13.12 | 12.78 | 13.09 | +1.79% | |
| 12.63 | 13.01 | 12.58 | 12.86 | +0.94% | |
| 12.59 | 12.97 | 12.49 | 12.74 | +4.60% | |
| 12.11 | 12.22 | 11.91 | 12.18 | +0.66% | |
| 11.60 | 12.13 | 11.51 | 12.10 | +4.22% | |
| 11.63 | 11.79 | 11.54 | 11.61 | -0.68% | |
| 11.82 | 11.94 | 11.55 | 11.69 | -0.60% | |
| 11.83 | 11.92 | 11.69 | 11.76 | +0.09% | |
| 11.62 | 11.81 | 11.43 | 11.75 | +2.53% | |
| 11.95 | 12.01 | 11.42 | 11.46 | -5.13% | |
| 12.38 | 12.48 | 11.99 | 12.08 | -3.13% | |
| 12.46 | 12.79 | 12.25 | 12.47 | -0.40% | |
| 12.35 | 12.58 | 11.95 | 12.52 | -0.08% | |
| 12.98 | 13.12 | 12.31 | 12.53 | -5.86% | |
| 13.65 | 13.65 | 13.15 | 13.31 | -3.20% | |
| 13.67 | 13.86 | 13.51 | 13.75 | +1.70% | |
| 13.26 | 13.57 | 12.96 | 13.52 | +0.07% | |
| 13.41 | 13.65 | 13.21 | 13.51 | -0.59% | |
| 13.35 | 13.65 | 13.19 | 13.59 | +0.30% | |
| 13.16 | 13.74 | 13.16 | 13.55 | +3.12% | |
| 13.37 | 13.37 | 13.02 | 13.14 | -0.98% | |
| 13.26 | 13.37 | 13.16 | 13.27 | +0.68% | |
| 13.86 | 13.90 | 13.10 | 13.18 | -5.18% | |
| 13.60 | 15.42 | 13.56 | 13.90 | +1.98% | |
| 13.47 | 13.65 | 13.37 | 13.63 | +1.19% | |
| 13.41 | 13.64 | 13.37 | 13.47 | -0.07% | |
| 13.32 | 13.64 | 13.32 | 13.48 | +1.81% | |
| 13.20 | 13.35 | 13.06 | 13.24 | +0.15% | |
| 13.83 | 13.98 | 12.77 | 13.22 | -3.50% | |
| 13.57 | 13.94 | 13.57 | 13.70 | +0.96% | |
| 13.41 | 13.72 | 13.35 | 13.57 | +1.04% | |
| 13.57 | 13.62 | 13.31 | 13.43 | -0.96% | |
| 13.46 | 13.60 | 13.33 | 13.56 | -0.44% | |
| 13.68 | 13.84 | 13.53 | 13.62 | -0.22% | |
| 13.54 | 14.02 | 13.54 | 13.65 | +1.11% | |
| 13.26 | 13.81 | 13.13 | 13.50 | +1.28% | |
| 12.33 | 13.37 | 12.22 | 13.33 | +8.37% | |
| 12.51 | 12.59 | 12.24 | 12.30 | -3.07% | |
| 12.48 | 12.78 | 12.39 | 12.69 | +1.85% | |
| 12.65 | 13.20 | 12.44 | 12.46 | 0.00% | |
| 12.46 | 12.57 | 12.30 | 12.46 | -0.16% | |
| 12.10 | 12.94 | 12.10 | 12.48 | -1.42% | |
| 12.94 | 13.01 | 12.62 | 12.66 | -2.24% | |
| 12.86 | 13.08 | 12.77 | 12.95 | +0.62% | |
| 12.41 | 12.90 | 12.41 | 12.87 | +4.55% | |
| 12.22 | 12.34 | 12.14 | 12.31 | -0.89% | |
| 12.61 | 12.76 | 12.38 | 12.42 | -2.44% | |
| 12.45 | 12.85 | 12.44 | 12.73 | +2.66% | |
| 12.46 | 12.58 | 12.33 | 12.40 | -0.56% | |
| 12.58 | 12.73 | 12.43 | 12.47 | -0.72% | |
| 12.74 | 12.79 | 12.50 | 12.56 | -2.26% | |
| 12.81 | 13.00 | 12.69 | 12.85 | +0.39% | |
| 12.33 | 12.85 | 12.33 | 12.80 | +3.06% | |
| 12.64 | 12.74 | 12.37 | 12.42 | -1.43% | |
| 12.20 | 12.71 | 12.18 | 12.60 | +3.28% | |
| 11.42 | 12.46 | 11.42 | 12.20 | +6.55% | |
| 11.40 | 11.50 | 11.27 | 11.45 | +0.62% | |
| 11.48 | 11.50 | 11.35 | 11.38 | -0.96% | |
| 11.58 | 11.65 | 11.40 | 11.49 | -1.20% | |
| 11.46 | 11.68 | 11.40 | 11.63 | +1.75% | |
| 11.51 | 11.57 | 11.41 | 11.43 | -1.04% | |
| 11.57 | 11.67 | 11.53 | 11.55 | -0.17% | |
| 11.58 | 11.64 | 11.49 | 11.57 | -0.17% | |
| 11.49 | 11.70 | 11.49 | 11.59 | +1.13% | |
| 11.49 | 11.51 | 11.24 | 11.46 | -1.21% | |
| 11.57 | 11.72 | 11.47 | 11.60 | +0.87% | |
| 11.57 | 11.68 | 11.45 | 11.50 | -1.12% | |
| 11.78 | 11.85 | 11.47 | 11.63 | -1.02% | |
| 11.76 | 11.92 | 11.57 | 11.75 | -0.68% | |
| 11.85 | 11.93 | 11.69 | 11.83 | +0.34% | |
| 11.58 | 11.89 | 11.58 | 11.79 | +2.25% | |
| 11.11 | 11.67 | 11.09 | 11.53 | +3.69% | |
| 11.15 | 11.23 | 11.03 | 11.12 | -0.27% | |
| 11.24 | 11.34 | 11.15 | 11.15 | -0.80% | |
| 11.15 | 11.28 | 11.15 | 11.24 | +0.45% | |
| 11.09 | 11.23 | 11.06 | 11.19 | +0.45% | |
| 10.68 | 11.17 | 10.68 | 11.14 | +4.40% | |
| 10.42 | 10.75 | 10.34 | 10.67 | +2.30% | |
| 10.14 | 10.54 | 10.14 | 10.43 | +1.76% | |
| 10.25 | 10.31 | 10.16 | 10.25 | -0.10% | |
| 10.08 | 10.33 | 10.07 | 10.26 | +1.08% | |
| 9.85 | 10.20 | 9.85 | 10.15 | +3.57% | |
| 9.84 | 9.90 | 9.68 | 9.80 | -0.41% | |
| 9.42 | 9.88 | 9.42 | 9.84 | +4.46% | |
| 9.49 | 9.57 | 9.35 | 9.42 | +0.11% | |
| 9.57 | 9.58 | 9.35 | 9.41 | -1.88% | |
| 9.49 | 9.69 | 9.49 | 9.59 | +0.84% | |
| 9.67 | 9.72 | 9.46 | 9.51 | -2.16% | |
| 9.68 | 9.72 | 9.56 | 9.72 | -0.10% | |
| 9.79 | 9.89 | 9.69 | 9.73 | -1.02% | |
| 9.87 | 10.02 | 9.80 | 9.83 | -0.51% | |
| 9.92 | 9.94 | 9.75 | 9.88 | 0.00% | |
| 9.90 | 9.98 | 9.75 | 9.88 | -0.10% | |
| 9.80 | 9.90 | 9.75 | 9.89 | +0.92% | |
| 9.95 | 9.95 | 9.70 | 9.80 | -2.10% | |
| 10.03 | 10.18 | 9.97 | 10.01 | -0.20% | |
| 10.08 | 10.16 | 9.93 | 10.03 | -0.69% | |
| 10.20 | 10.20 | 9.95 | 10.10 | -1.46% | |
| 9.78 | 10.26 | 9.70 | 10.25 | +4.17% | |
| 9.85 | 9.97 | 9.80 | 9.84 | -0.20% | |
| 9.84 | 10.07 | 9.77 | 9.86 | -0.20% | |
| 9.96 | 10.03 | 9.79 | 9.88 | -0.60% | |
| 9.76 | 10.02 | 9.72 | 9.94 | +2.26% | |
| 10.15 | 10.19 | 9.67 | 9.72 | -9.07% | |
| 10.85 | 10.85 | 10.39 | 10.69 | -0.65% | |
| 10.92 | 11.01 | 10.69 | 10.76 | -1.65% | |
| 10.77 | 11.02 | 10.71 | 10.94 | +0.92% | |
| 10.83 | 11.00 | 10.82 | 10.84 | +0.28% | |
| 10.83 | 10.95 | 10.72 | 10.81 | -0.37% | |
| 10.72 | 10.88 | 10.67 | 10.85 | +3.33% | |
| 10.60 | 10.69 | 10.47 | 10.50 | -0.57% | |
| 10.45 | 10.61 | 10.45 | 10.56 | -0.09% | |
| 10.54 | 10.63 | 10.44 | 10.57 | +0.86% | |
| 10.77 | 10.84 | 10.43 | 10.48 | -2.87% | |
| 11.00 | 11.03 | 10.79 | 10.79 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MRTN chart for longer ranges.