Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
MART Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 32.2539 | 0.11 | 0.35% | 32.19 | 32.2539 | 32.17 | 5,651 |
| Jul 15 2024 | 32.1424 | 0.06 | 0.19% | 32.14 | 32.21 | 32.125 | 9,622 |
| Jul 12 2024 | 32.08 | 0.06 | 0.20% | 32.1899 | 32.2599 | 32.08 | 9,943 |
| Jul 11 2024 | 32.0151 | -0.16 | -0.50% | 32.18 | 32.18 | 31.9679 | 21,317 |
| Jul 10 2024 | 32.175 | 0.20 | 0.64% | 32.01 | 32.19 | 32.01 | 9,833 |
| Jul 09 2024 | 31.97 | 0.00 | -0.01% | 32.00 | 32.0699 | 31.97 | 9,710 |
| Jul 08 2024 | 31.9746 | 0.01 | 0.03% | 31.9999 | 31.9999 | 31.95 | 4,350 |
| Jul 05 2024 | 31.9649 | 0.11 | 0.34% | 31.824 | 32.03 | 31.824 | 6,851 |
| Jul 03 2024 | 31.8574 | 0.10 | 0.31% | 31.80 | 31.8574 | 31.7761 | 5,822 |
| Jul 02 2024 | 31.7587 | 0.11 | 0.36% | 31.64 | 31.79 | 31.64 | 4,044 |
| Jul 01 2024 | 31.6463 | 0.04 | 0.13% | 31.5488 | 31.66 | 31.5488 | 8,926 |
| Jun 28 2024 | 31.6057 | -0.05 | -0.16% | 31.77 | 31.77 | 31.6057 | 7,343 |
| Jun 27 2024 | 31.656 | 0.03 | 0.08% | 31.56 | 31.68 | 31.56 | 10,806 |
| Jun 26 2024 | 31.6295 | 0.06 | 0.17% | 31.5448 | 31.6299 | 31.51 | 15,585 |
| Jun 25 2024 | 31.5743 | 0.04 | 0.11% | 31.57 | 31.61 | 31.47 | 10,007 |
| Jun 24 2024 | 31.5389 | -0.02 | -0.07% | 31.58 | 31.63 | 31.53 | 5,109 |
| Jun 21 2024 | 31.56 | -0.01 | -0.04% | 31.5335 | 31.58 | 31.50 | 7,150 |
| Jun 20 2024 | 31.5719 | -0.05 | -0.17% | 31.67 | 31.67 | 31.5118 | 15,032 |
| Jun 18 2024 | 31.6253 | 0.05 | 0.16% | 31.582 | 31.6253 | 31.57 | 6,305 |
| Jun 17 2024 | 31.5753 | 0.18 | 0.56% | 31.40 | 31.63 | 31.40 | 10,310 |
| Jun 14 2024 | 31.3986 | -0.03 | -0.09% | 31.31 | 31.413 | 31.3025 | 5,607 |
| Jun 13 2024 | 31.4259 | 0.03 | 0.10% | 31.40 | 31.4699 | 31.29 | 13,737 |
| Jun 12 2024 | 31.3938 | 0.20 | 0.64% | 31.20 | 31.46 | 31.20 | 14,760 |
| Jun 11 2024 | 31.1943 | 0.05 | 0.16% | 31.08 | 31.1943 | 31.045 | 7,951 |
| Jun 10 2024 | 31.1449 | 0.02 | 0.08% | 31.02 | 31.15 | 31.02 | 10,353 |
| Jun 07 2024 | 31.1202 | 0.00 | 0.00% | 31.03 | 31.2399 | 31.03 | 4,788 |
| Jun 06 2024 | 31.1191 | -0.01 | -0.04% | 31.10 | 31.15 | 31.0404 | 14,363 |
| Jun 05 2024 | 31.1301 | 0.24 | 0.78% | 30.95 | 31.1301 | 30.92 | 9,522 |
| Jun 04 2024 | 30.89 | 0.06 | 0.19% | 30.82 | 30.89 | 30.75 | 8,026 |
| Jun 03 2024 | 30.8309 | 0.01 | 0.04% | 30.89 | 30.8977 | 30.6601 | 7,012 |
| May 31 2024 | 30.8173 | 0.15 | 0.48% | 30.70 | 30.82 | 30.5439 | 17,230 |
| May 30 2024 | 30.6695 | -0.12 | -0.38% | 30.6813 | 30.78 | 30.63 | 8,113 |
| May 29 2024 | 30.7852 | -0.12 | -0.39% | 30.8499 | 30.85 | 30.78 | 9,524 |
| May 28 2024 | 30.9062 | 0.02 | 0.05% | 30.915 | 30.96 | 30.81 | 5,769 |
| May 24 2024 | 30.8905 | 0.14 | 0.44% | 30.8266 | 30.9599 | 30.8266 | 9,995 |
| May 23 2024 | 30.755 | -0.11 | -0.36% | 30.9084 | 30.92 | 30.6848 | 13,465 |
| May 22 2024 | 30.866 | -0.08 | -0.26% | 30.97 | 30.9899 | 30.866 | 6,950 |
| May 21 2024 | 30.945 | 0.05 | 0.16% | 30.915 | 30.96 | 30.8971 | 8,038 |
| May 20 2024 | 30.895 | 0.03 | 0.08% | 30.84 | 30.9899 | 30.84 | 9,867 |
| May 17 2024 | 30.8693 | 0.00 | 0.01% | 30.848 | 30.89 | 30.8001 | 6,532 |
| May 16 2024 | 30.8661 | -0.01 | -0.02% | 30.89 | 30.9181 | 30.84 | 7,840 |
| May 15 2024 | 30.8715 | 0.23 | 0.74% | 30.735 | 30.89 | 30.735 | 16,219 |
| May 14 2024 | 30.6449 | 0.11 | 0.37% | 30.5296 | 30.66 | 30.511 | 10,918 |
| May 13 2024 | 30.5332 | -0.01 | -0.02% | 30.65 | 30.65 | 30.48 | 5,767 |
| May 10 2024 | 30.5398 | 0.05 | 0.17% | 30.54 | 30.58 | 30.48 | 34,361 |
| May 09 2024 | 30.4868 | 0.10 | 0.34% | 30.46 | 30.50 | 30.419 | 9,364 |
| May 08 2024 | 30.385 | -0.02 | -0.07% | 30.36 | 30.43 | 30.34 | 8,178 |
| May 07 2024 | 30.405 | 0.06 | 0.20% | 30.35 | 30.41 | 30.35 | 13,040 |
| May 06 2024 | 30.3456 | 0.20 | 0.65% | 30.2995 | 30.35 | 30.22 | 14,440 |
| May 03 2024 | 30.1482 | 0.30 | 1.01% | 30.09 | 30.177 | 30.09 | 5,302 |
| May 02 2024 | 29.8463 | 0.13 | 0.45% | 29.75 | 29.88 | 29.705 | 14,945 |
| May 01 2024 | 29.7122 | -0.08 | -0.26% | 29.695 | 29.97 | 29.6462 | 19,004 |
| Apr 30 2024 | 29.7902 | -0.28 | -0.92% | 30.03 | 30.06 | 29.7902 | 8,768 |
| Apr 29 2024 | 30.066 | 0.05 | 0.15% | 30.15 | 30.15 | 30.03 | 10,222 |
| Apr 26 2024 | 30.0199 | 0.23 | 0.79% | 29.96 | 30.0796 | 29.96 | 11,079 |
| Apr 25 2024 | 29.7858 | -0.11 | -0.38% | 29.62 | 29.8499 | 29.57 | 12,225 |
| Apr 24 2024 | 29.8996 | 0.02 | 0.07% | 29.885 | 29.93 | 29.8185 | 20,464 |
| Apr 23 2024 | 29.8789 | 0.26 | 0.87% | 29.80 | 29.92 | 29.75 | 20,646 |
| Apr 22 2024 | 29.6207 | 0.18 | 0.63% | 29.52 | 29.74 | 29.52 | 7,000 |
| Apr 19 2024 | 29.436 | -0.15 | -0.50% | 29.60 | 29.6199 | 29.3859 | 11,305 |
| Apr 18 2024 | 29.5854 | -0.09 | -0.32% | 29.65 | 29.76 | 29.57 | 19,406 |
