Marten Transport Ltd (MRTN) — Historique des cours

Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.

Cours quotidiens

Date	Ouverture	Plus haut	Plus bas	Clôture	Var. %	Volume
2026-10-16	12.87	12.97	12.63	12.84	-0.39%	757,200
2026-10-15	12.88	13.03	12.76	12.89	+0.94%	839,900
2026-10-14	12.51	12.79	12.48	12.77	+1.19%	835,300
2026-10-13	12.85	12.96	12.56	12.62	-1.10%	791,000
2026-10-12	12.75	12.83	12.72	12.76	+0.08%	761,000
2026-10-09	12.80	12.87	12.70	12.75	-0.31%	1,037,600
2026-10-08	12.67	12.82	12.60	12.79	+0.95%	901,900
2026-10-07	12.76	12.96	12.63	12.67	-1.55%	679,500
2026-10-06	13.11	13.18	12.84	12.87	-1.38%	629,400
2026-10-05	13.28	13.37	12.99	13.05	-2.17%	720,000
2026-10-02	13.28	13.40	13.25	13.34	+1.99%	671,300
2026-10-01	12.94	13.11	12.85	13.08	+1.24%	708,800
2026-09-30	13.11	13.18	12.89	12.92	-1.15%	997,400
2026-09-29	12.92	13.13	12.89	13.07	+1.16%	629,600
2026-09-28	12.87	12.96	12.74	12.92	+0.39%	737,600
2026-09-25	12.82	13.08	12.66	12.87	+0.23%	983,500
2026-09-24	13.27	13.31	12.82	12.84	-2.51%	713,900
2026-09-23	13.28	13.34	13.08	13.17	-1.27%	689,900
2026-09-22	13.36	13.53	13.29	13.34	+0.91%	567,700
2026-09-21	13.55	13.61	13.07	13.22	-2.07%	744,000
2026-09-18	13.45	13.60	13.38	13.50	-0.37%	1,631,200
2026-09-17	13.81	13.83	13.52	13.55	-0.95%	1,044,300
2026-09-16	13.78	13.83	13.55	13.68	-1.79%	2,046,800
2026-09-15	13.96	14.07	13.87	13.93	-0.43%	823,600
2026-09-14	13.75	14.01	13.71	13.99	+1.38%	507,800
2026-09-11	14.10	14.28	13.72	13.80	-0.86%	480,400
2026-09-10	14.01	14.09	13.86	13.92	-0.64%	656,800
2026-09-09	14.19	14.31	13.97	14.01	-1.96%	355,900
2026-09-08	14.30	14.45	14.25	14.29	-0.76%	364,000
2026-09-04	14.12	14.47	14.12	14.40	+1.69%	346,000
2026-09-03	14.12	14.29	13.80	14.16	+1.22%	517,100
2026-09-02	13.91	14.09	13.72	13.99	+0.94%	752,400
2026-09-01	14.30	14.42	13.81	13.86	-3.88%	534,500
2026-08-31	14.36	14.50	14.28	14.42	+0.42%	587,800
2026-08-28	14.40	14.53	14.19	14.36	-0.69%	429,300
2026-08-27	14.38	14.50	14.36	14.46	+0.00%	403,900
2026-08-26	14.44	14.52	14.29	14.46	-0.21%	472,000
2026-08-25	14.74	14.77	14.48	14.49	-1.23%	326,100
2026-08-24	15.01	15.01	14.51	14.67	-1.74%	398,500
2026-08-21	15.16	15.16	14.77	14.93	+1.36%	295,700
2026-08-20	14.69	14.83	14.62	14.73	-0.67%	420,000
2026-08-19	15.04	15.26	14.79	14.83	-0.47%	484,300
2026-08-18	15.29	15.31	14.89	14.90	-2.42%	530,400
2026-08-17	15.14	15.37	15.14	15.27	+0.39%	428,000
2026-08-14	15.18	15.40	15.08	15.21	-0.13%	461,400
2026-08-13	15.05	15.27	15.05	15.23	+1.80%	667,000
2026-08-12	14.53	15.04	14.52	14.96	+3.10%	660,100
2026-08-11	14.73	14.79	14.41	14.51	-1.16%	648,000
2026-08-10	14.93	15.28	14.60	14.68	-1.81%	645,800
2026-08-07	14.92	15.21	14.90	14.95	+0.61%	639,800
2026-08-06	15.02	15.05	14.77	14.86	-0.47%	503,200
2026-08-05	15.01	15.14	14.83	14.93	-0.47%	890,100
2026-08-04	14.95	15.11	14.85	15.00	+0.60%	1,084,600
2026-08-03	14.91	14.96	14.69	14.91	+0.81%	854,200
2026-07-31	14.90	15.11	14.71	14.79	-0.07%	661,400
2026-07-30	15.12	15.14	14.53	14.80	-1.40%	942,000
2026-07-29	15.13	15.14	14.87	15.01	-1.64%	858,700
2026-07-28	15.42	15.56	15.22	15.26	-1.48%	756,600
2026-07-27	16.26	16.28	15.30	15.49	-4.97%	998,800
2026-07-24	16.99	17.07	15.88	16.30	-3.44%	988,600
2026-07-23	17.43	17.44	16.65	16.88	-2.54%	971,900
2026-07-22	17.61	17.73	17.31	17.32	-1.76%	541,800
2026-07-21	17.49	17.67	17.34	17.63	+1.21%	478,600
2026-07-20	17.64	17.75	17.33	17.42	-1.30%	451,700
2026-07-17	17.63	17.84	17.56	17.65	-0.79%	406,500
2026-07-16	17.33	18.02	17.33	17.79	+3.61%	714,300
2026-07-15	17.50	17.55	17.11	17.17	-1.49%	637,000
2026-07-14	17.45	17.60	17.38	17.43	+0.11%	574,100
2026-07-13	17.23	17.58	17.18	17.41	+1.52%	518,100
2026-07-10	17.50	17.50	16.96	17.15	-1.78%	549,200
2026-07-09	17.35	17.53	17.35	17.46	+1.63%	465,400
2026-07-08	17.15	17.37	17.03	17.18	-0.35%	554,100
2026-07-07	17.22	17.38	17.05	17.24	+0.12%	722,200
2026-07-06	17.46	17.71	17.09	17.22	-1.37%	482,400
2026-07-02	17.64	17.64	17.17	17.46	+0.06%	647,700
2026-07-01	17.30	17.66	17.08	17.45	+0.58%	612,400
2026-06-30	17.51	17.68	17.20	17.35	-1.14%	575,300
2026-06-29	17.31	17.57	17.16	17.55	+0.46%	872,900
2026-06-26	17.23	17.65	17.17	17.47	+0.92%	1,994,100
2026-06-25	16.84	17.52	16.84	17.31	+2.79%	697,400
2026-06-24	17.18	17.31	16.81	16.84	-1.81%	2,200,600
2026-06-23	16.82	17.25	16.82	17.15	+1.36%	871,000
2026-06-22	16.83	17.11	16.79	16.92	+0.42%	891,600
2026-06-18	16.90	16.97	16.70	16.85	+1.57%	1,152,900
2026-06-17	17.37	17.43	16.55	16.59	-4.55%	797,000
2026-06-16	17.72	17.99	17.25	17.38	-2.19%	928,100
2026-06-15	18.21	18.25	17.64	17.77	-2.15%	646,000
2026-06-12	18.43	18.43	18.06	18.16	-0.66%	615,500
2026-06-11	17.81	18.29	17.77	18.28	+3.34%	586,200
2026-06-10	17.82	18.01	17.35	17.69	-1.89%	779,500
2026-06-09	18.29	18.48	17.76	18.03	-0.33%	840,400
2026-06-08	17.75	18.21	17.71	18.09	+1.92%	1,563,400
2026-06-05	17.78	18.00	17.72	17.75	-0.06%	734,800
2026-06-04	17.75	17.98	17.62	17.76	+1.37%	738,800
2026-06-03	17.44	17.74	17.31	17.52	+0.11%	585,500
2026-06-02	17.54	17.56	17.28	17.50	-0.28%	942,000
2026-06-01	17.16	17.62	16.95	17.55	+1.80%	984,700
2026-05-29	17.52	17.60	17.22	17.24	-1.60%	1,340,300
2026-05-28	17.21	17.56	17.02	17.52	+1.57%	791,600
2026-05-27	17.24	17.35	17.13	17.25	+0.82%	824,600
2026-05-26	16.81	17.12	16.78	17.11	+2.52%	601,600
2026-05-22	16.62	16.78	16.40	16.69	+0.60%	730,300
2026-05-21	16.17	16.61	15.97	16.59	+1.16%	919,900
2026-05-20	16.17	16.44	16.08	16.40	+1.67%	1,677,000
2026-05-19	15.80	16.22	15.63	16.13	+1.32%	1,032,100
2026-05-18	15.52	15.97	15.50	15.92	+2.58%	657,400
2026-05-15	15.53	15.94	15.47	15.52	-0.19%	873,200
2026-05-14	15.10	15.63	14.84	15.55	+3.67%	1,063,300
2026-05-13	14.71	15.09	14.71	15.00	+1.42%	764,000
2026-05-12	15.12	15.17	14.46	14.79	-1.66%	898,100
2026-05-11	15.58	15.58	15.04	15.04	-3.47%	532,700
2026-05-08	15.18	15.84	15.13	15.58	+2.91%	1,027,200
2026-05-07	15.05	15.24	14.96	15.14	+0.53%	746,700
2026-05-06	14.86	15.25	14.78	15.06	+2.59%	551,800
2026-05-05	14.57	14.70	14.41	14.68	+0.75%	672,800
2026-05-04	15.00	15.13	14.50	14.57	-3.83%	2,171,200
2026-05-01	15.13	15.27	14.89	15.15	+0.46%	1,158,900
2026-04-30	14.90	15.13	14.85	15.08	+1.21%	716,000
2026-04-29	14.94	15.17	14.67	14.90	-0.27%	944,800
2026-04-28	14.91	15.31	14.84	14.94	-0.66%	1,005,300
2026-04-27	14.78	15.05	14.67	15.04	+1.62%	769,300
2026-04-24	14.58	15.02	14.20	14.80	-0.20%	1,402,300
2026-04-23	14.90	15.21	14.80	14.83	+0.54%	977,000
2026-04-22	14.97	15.00	14.64	14.75	-0.41%	877,100
2026-04-21	14.89	14.99	14.57	14.81	-0.34%	744,600
2026-04-20	14.82	15.04	14.68	14.86	-0.07%	912,400
2026-04-17	14.66	14.88	14.30	14.87	+3.99%	892,500
2026-04-16	13.82	14.45	13.79	14.30	+4.00%	1,170,000
2026-04-15	14.08	14.08	13.49	13.75	-2.55%	867,100
2026-04-14	14.03	14.17	13.88	14.11	+1.07%	803,500
2026-04-13	13.95	14.03	13.69	13.96	-0.36%	663,300
2026-04-10	13.95	14.05	13.75	14.01	+0.43%	499,800
2026-04-09	14.09	14.26	13.94	13.95	-1.34%	969,600
2026-04-08	14.04	14.35	13.83	14.14	+3.67%	1,014,200
2026-04-07	13.73	13.86	13.60	13.64	-0.80%	727,200
2026-04-06	13.74	13.79	13.46	13.75	-0.15%	772,000
2026-04-02	13.01	13.80	13.01	13.77	+2.99%	830,200
2026-04-01	13.41	13.58	13.24	13.37	+1.83%	729,900
2026-03-31	13.07	13.19	12.81	13.13	+2.10%	555,800
2026-03-30	12.96	13.00	12.81	12.86	-0.23%	750,600
2026-03-27	12.78	13.02	12.65	12.89	+0.23%	461,400
2026-03-26	12.96	13.13	12.85	12.86	-1.76%	635,700
2026-03-25	12.97	13.12	12.78	13.09	+1.79%	416,300
2026-03-24	12.63	13.01	12.58	12.86	+0.94%	885,700
2026-03-23	12.59	12.97	12.49	12.74	+4.60%	1,259,300
2026-03-20	12.11	12.22	11.91	12.18	+0.66%	1,516,400
2026-03-19	11.60	12.13	11.51	12.10	+4.22%	1,526,700
2026-03-18	11.63	11.79	11.54	11.61	-0.68%	673,200
2026-03-17	11.82	11.94	11.55	11.69	-0.60%	515,400
2026-03-16	11.83	11.92	11.69	11.76	+0.09%	583,600
2026-03-13	11.62	11.81	11.43	11.75	+2.53%	841,100
2026-03-12	11.95	12.01	11.42	11.46	-5.13%	1,024,200
2026-03-11	12.38	12.48	11.99	12.08	-3.13%	703,300
2026-03-10	12.46	12.79	12.25	12.47	-0.40%	342,200
2026-03-09	12.35	12.58	11.95	12.52	-0.08%	658,200
2026-03-06	12.98	13.12	12.31	12.53	-5.86%	772,000
2026-03-05	13.65	13.65	13.15	13.31	-3.20%	549,200
2026-03-04	13.67	13.86	13.51	13.75	+1.70%	541,500
2026-03-03	13.26	13.57	12.96	13.52	+0.07%	428,500
2026-03-02	13.41	13.65	13.21	13.51	-0.59%	454,200
2026-02-27	13.35	13.65	13.19	13.59	+0.30%	645,000
2026-02-26	13.16	13.74	13.16	13.55	+3.12%	750,000
2026-02-25	13.37	13.37	13.02	13.14	-0.98%	279,600
2026-02-24	13.26	13.37	13.16	13.27	+0.68%	312,600
2026-02-23	13.86	13.90	13.10	13.18	-5.18%	639,200
2026-02-20	13.60	15.42	13.56	13.90	+1.98%	1,060,100
2026-02-19	13.47	13.65	13.37	13.63	+1.19%	515,600
2026-02-18	13.41	13.64	13.37	13.47	-0.07%	784,800
2026-02-17	13.32	13.64	13.32	13.48	+1.81%	665,300
2026-02-13	13.20	13.35	13.06	13.24	+0.15%	532,100
2026-02-12	13.83	13.98	12.77	13.22	-3.50%	684,600
2026-02-11	13.57	13.94	13.57	13.70	+0.96%	445,100
2026-02-10	13.41	13.72	13.35	13.57	+1.04%	773,600
2026-02-09	13.57	13.62	13.31	13.43	-0.96%	539,000
2026-02-06	13.46	13.60	13.33	13.56	-0.44%	979,600
2026-02-05	13.68	13.84	13.53	13.62	-0.22%	772,600
2026-02-04	13.54	14.02	13.54	13.65	+1.11%	1,091,500
2026-02-03	13.26	13.81	13.13	13.50	+1.28%	890,200
2026-02-02	12.33	13.37	12.22	13.33	+8.37%	1,294,400
2026-01-30	12.51	12.59	12.24	12.30	-3.07%	861,700
2026-01-29	12.48	12.78	12.39	12.69	+1.85%	1,593,400
2026-01-28	12.65	13.20	12.44	12.46	+0.00%	1,502,900
2026-01-27	12.46	12.57	12.30	12.46	-0.16%	649,200
2026-01-26	12.10	12.94	12.10	12.48	-1.42%	900,400
2026-01-23	12.94	13.01	12.62	12.66	-2.24%	497,700
2026-01-22	12.86	13.08	12.77	12.95	+0.62%	625,600
2026-01-21	12.41	12.90	12.41	12.87	+4.55%	1,043,900
2026-01-20	12.22	12.34	12.14	12.31	-0.89%	646,800
2026-01-16	12.61	12.76	12.38	12.42	-2.44%	638,800
2026-01-15	12.45	12.85	12.44	12.73	+2.66%	986,600
2026-01-14	12.46	12.58	12.33	12.40	-0.56%	1,333,000
2026-01-13	12.58	12.73	12.43	12.47	-0.72%	1,154,600
2026-01-12	12.74	12.79	12.50	12.56	-2.26%	3,424,600
2026-01-09	12.81	13.00	12.69	12.85	+0.39%	620,400
2026-01-08	12.33	12.85	12.33	12.80	+3.06%	837,000
2026-01-07	12.64	12.74	12.37	12.42	-1.43%	786,400
2026-01-06	12.20	12.71	12.18	12.60	+3.28%	1,171,600
2026-01-05	11.42	12.46	11.42	12.20	+6.55%	1,337,700
2026-01-02	11.40	11.50	11.27	11.45	+0.62%	554,500
2025-12-31	11.48	11.50	11.35	11.38	-0.96%	342,600
2025-12-30	11.58	11.65	11.40	11.49	-1.20%	372,200
2025-12-29	11.46	11.68	11.40	11.63	+1.75%	1,020,200
2025-12-26	11.51	11.57	11.41	11.43	-1.04%	441,300
2025-12-24	11.57	11.67	11.53	11.55	-0.17%	243,900
2025-12-23	11.58	11.64	11.49	11.57	-0.17%	568,200
2025-12-22	11.49	11.70	11.49	11.59	+1.13%	1,011,700
2025-12-19	11.49	11.51	11.24	11.46	-1.21%	1,503,500
2025-12-18	11.57	11.72	11.47	11.60	+0.87%	603,800
2025-12-17	11.57	11.68	11.45	11.50	-1.12%	621,900
2025-12-16	11.78	11.85	11.47	11.63	-1.02%	699,400
2025-12-15	11.76	11.92	11.57	11.75	-0.68%	982,400
2025-12-12	11.85	11.93	11.69	11.83	+0.34%	999,100
2025-12-11	11.58	11.89	11.58	11.79	+2.25%	1,570,700
2025-12-10	11.11	11.67	11.09	11.53	+3.69%	1,533,400
2025-12-09	11.15	11.23	11.03	11.12	-0.27%	548,400
2025-12-08	11.24	11.34	11.15	11.15	-0.80%	657,300
2025-12-05	11.15	11.28	11.15	11.24	+0.45%	549,300
2025-12-04	11.09	11.23	11.06	11.19	+0.45%	744,900
2025-12-03	10.68	11.17	10.68	11.14	+4.40%	755,800
2025-12-02	10.42	10.75	10.34	10.67	+2.30%	716,900
2025-12-01	10.14	10.54	10.14	10.43	+1.76%	620,500
2025-11-28	10.25	10.31	10.16	10.25	-0.10%	221,300
2025-11-26	10.08	10.33	10.07	10.26	+1.08%	906,500
2025-11-25	9.85	10.20	9.85	10.15	+3.57%	616,300
2025-11-24	9.84	9.90	9.68	9.80	-0.41%	819,000
2025-11-21	9.42	9.88	9.42	9.84	+4.46%	697,600
2025-11-20	9.49	9.57	9.35	9.42	+0.11%	720,600
2025-11-19	9.57	9.58	9.35	9.41	-1.88%	536,400
2025-11-18	9.49	9.69	9.49	9.59	+0.84%	585,200
2025-11-17	9.67	9.72	9.46	9.51	-2.16%	907,600
2025-11-14	9.68	9.72	9.56	9.72	-0.10%	554,200
2025-11-13	9.79	9.89	9.69	9.73	-1.02%	635,300
2025-11-12	9.87	10.02	9.80	9.83	-0.51%	503,700
2025-11-11	9.92	9.94	9.75	9.88	+0.00%	449,100
2025-11-10	9.90	9.98	9.75	9.88	-0.10%	549,100
2025-11-07	9.80	9.90	9.75	9.89	+0.92%	591,600
2025-11-06	9.95	9.95	9.70	9.80	-2.10%	605,100
2025-11-05	10.03	10.18	9.97	10.01	-0.20%	654,200
2025-11-04	10.08	10.16	9.93	10.03	-0.69%	607,400
2025-11-03	10.20	10.20	9.95	10.10	-1.46%	605,000
2025-10-31	9.78	10.26	9.70	10.25	+4.17%	972,500
2025-10-30	9.85	9.97	9.80	9.84	-0.20%	836,800
2025-10-29	9.84	10.07	9.77	9.86	-0.20%	873,600
2025-10-28	9.96	10.03	9.79	9.88	-0.60%	1,157,300
2025-10-27	9.76	10.02	9.72	9.94	+2.26%	1,437,900
2025-10-24	10.15	10.19	9.67	9.72	-9.07%	2,585,700
2025-10-23	10.85	10.85	10.39	10.69	-0.65%	821,500
2025-10-22	10.92	11.01	10.69	10.76	-1.65%	522,500
2025-10-21	10.77	11.02	10.71	10.94	+0.92%	472,000
2025-10-20	10.83	11.00	10.82	10.84	+0.28%	431,700

Les 250 dernières séances, de la plus récente à la plus ancienne.

Rendements saisonniers

Meilleur mois historique : Déc (+9.11%). Pire mois : Juil (-12.38%). Sur 2 ans de données quotidiennes (2025–2026).

Janv+3.68%
Févr-0.38%
Mars-4.19%
Avr+2.92%
Mai+8.20%
Juin-0.10%
Juil-12.38%
Août-1.64%
Sept-7.44%
Oct-2.10%
Nov+1.49%
Déc+9.11%

FAQ · à partir des données de cours actuelles · au 2026-10-16

Réponses rapides

Quel est le dernier cours de clôture de Marten Transport Ltd (MRTN) ?

12.84 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.

Quels sont le plus haut et le plus bas sur 52 semaines de MRTN ?

Plus haut à 18.48 et plus bas à 9.35 sur les 52 dernières semaines, au 2026-10-16.

Quel est historiquement le mois le plus fort et le plus faible de Marten Transport Ltd ?

Historiquement, le mois le plus fort de MRTN a été Déc (moyenne +9.11%) et le plus faible Juil (moyenne -12.38%), sur 2 ans de données quotidiennes (2025–2026).

Combien d’années de saisonnalité cette page couvre-t-elle ?

2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.