MARS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	44.69	44.79	40.54	42.98	42.98	-5.72%	75,742
May 28, 2026	44.79	45.83	44.00	45.59	45.59	1.92%	32,952
May 27, 2026	46.50	46.88	42.92	44.73	44.73	1.43%	66,163
May 26, 2026	43.58	45.19	42.84	44.10	44.10	6.94%	122,958
May 22, 2026	40.20	41.24	40.00	41.24	41.24	5.99%	408,186
May 21, 2026	39.04	39.44	38.30	38.91	38.91	0.28%	251,736
May 20, 2026	37.72	38.99	37.06	38.80	38.80	3.22%	166,825
May 19, 2026	37.46	37.90	35.71	37.59	37.59	-	169,922
May 18, 2026	37.86	38.91	36.52	37.59	37.59	3.07%	293,735
May 15, 2026	37.04	37.04	35.98	36.47	36.47	-3.37%	161,577
May 14, 2026	36.44	37.95	35.89	37.74	37.74	5.01%	246,525
May 13, 2026	36.29	36.65	34.75	35.94	35.94	2.54%	164,295
May 12, 2026	35.00	35.48	33.85	35.05	35.05	-1.63%	173,014
May 11, 2026	34.29	36.28	33.82	35.63	35.63	5.48%	363,798
May 8, 2026	31.54	33.79	31.50	33.78	33.78	10.83%	217,592
May 7, 2026	32.19	32.19	30.25	30.48	30.48	-4.30%	75,172
May 6, 2026	30.23	31.87	30.23	31.85	31.85	5.36%	72,384
May 5, 2026	30.69	31.09	29.87	30.23	30.23	-1.05%	58,496
May 4, 2026	30.85	30.85	30.16	30.55	30.55	0.10%	38,617
May 1, 2026	31.30	31.30	30.19	30.52	30.52	-0.94%	53,007
Apr 30, 2026	29.79	30.87	29.66	30.81	30.81	5.66%	56,966
Apr 29, 2026	29.64	29.64	28.61	29.16	29.16	-1.88%	87,494
Apr 28, 2026	29.78	29.99	29.40	29.72	29.72	-1.59%	49,181
Apr 27, 2026	30.46	30.46	29.41	30.20	30.20	-0.85%	101,168
Apr 24, 2026	32.12	32.12	30.26	30.46	30.46	-3.97%	56,210
Apr 23, 2026	33.04	33.04	30.92	31.72	31.72	-3.97%	126,353
Apr 22, 2026	33.10	33.86	32.42	33.03	33.03	2.17%	70,014
Apr 21, 2026	33.59	33.59	32.10	32.33	32.33	-1.49%	87,659
Apr 20, 2026	32.63	33.07	32.33	32.82	32.82	0.21%	75,043
Apr 17, 2026	33.84	33.87	32.60	32.75	32.75	-0.55%	111,777
Apr 16, 2026	31.69	33.02	31.32	32.93	32.93	6.02%	146,140
Apr 15, 2026	31.00	31.44	30.21	31.06	31.06	1.60%	63,939
Apr 14, 2026	31.49	31.64	30.10	30.57	30.57	-0.26%	139,083
Apr 13, 2026	29.81	32.42	29.60	30.65	30.65	2.34%	167,520
Apr 10, 2026	30.10	30.30	29.40	29.95	29.95	1.53%	44,819
Apr 9, 2026	29.95	30.10	29.40	29.50	29.50	-1.07%	33,388
Apr 8, 2026	30.83	31.00	29.41	29.82	29.82	3.11%	92,131
Apr 7, 2026	28.85	29.05	27.95	28.92	28.92	0.03%	42,761
Apr 6, 2026	29.39	29.80	28.67	28.91	28.91	-0.10%	95,354
Apr 2, 2026	26.27	28.94	26.06	28.94	28.94	8.76%	92,941
Apr 1, 2026	26.17	27.49	26.17	26.61	26.61	3.99%	68,389
Mar 31, 2026	24.42	25.67	24.42	25.59	25.59	6.98%	80,070
Mar 30, 2026	25.39	25.39	23.59	23.92	23.92	-4.63%	69,183
Mar 27, 2026	26.16	26.16	25.00	25.08	25.08	-4.02%	43,050
Mar 26, 2026	27.70	28.58	26.04	26.13	26.13	-6.01%	88,329
Mar 25, 2026	26.84	28.42	26.50	27.80	27.80	7.96%	173,239
Mar 24, 2026	26.21	26.27	25.67	25.75	25.75	-2.09%	47,586
Mar 23, 2026	25.75	26.58	25.65	26.30	26.30	2.57%	46,812
Mar 20, 2026	26.51	27.12	25.20	25.64	25.64	-1.04%	41,604
Mar 19, 2026	24.84	26.05	24.63	25.91	25.91	2.05%	18,744