Skip to main content
logo
Roundhill Space & Technology ETF (MARS)
BATS: MARS · Real-Time Price · USD
24.66
-0.49 (-1.95%)
Sep 10, 2026, 9:30 AM EDT - Market open

MARS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 202626.0626.1025.1525.1525.15-3.57%2,490
Sep 8, 202625.6526.2925.3126.0826.083.07%25,213
Sep 4, 202625.2225.6325.2225.3025.300.69%17,389
Sep 3, 202624.8525.3224.8525.1325.131.13%28,423
Sep 2, 202624.1724.8524.1724.8524.851.64%28,488
Sep 1, 202625.0625.0624.4324.4524.45-2.43%30,924
Aug 31, 202625.0925.1424.9525.0625.06-0.63%19,774
Aug 28, 202625.8025.8025.0125.2225.22-1.71%21,377
Aug 27, 202625.3625.7425.3625.6625.661.18%26,124
Aug 26, 202625.5225.6425.2525.3625.36-0.47%25,980
Aug 25, 202626.2926.2925.4125.4825.480.12%17,221
Aug 24, 202625.9525.9525.4525.4525.45-3.74%25,228
Aug 21, 202626.2526.7226.2326.4426.441.07%9,601
Aug 20, 202626.1426.7725.8526.1626.16-3.43%25,316
Aug 19, 202627.3527.4126.6227.0927.09-2.41%16,852
Aug 18, 202627.9028.1027.4627.7627.76-2.87%23,920
Aug 17, 202628.3829.1628.3828.5828.581.17%36,238
Aug 14, 202628.5528.7327.9028.2528.25-0.08%23,989
Aug 13, 202628.7428.9128.2728.2728.27-2.35%47,467
Aug 12, 202628.2229.0028.0028.9528.954.17%46,304
Aug 11, 202627.7827.8027.0127.7927.790.83%43,768
Aug 10, 202627.7028.1427.3227.5627.56-0.76%28,378
Aug 7, 202626.4227.7726.3327.7727.776.68%62,914
Aug 6, 202624.8526.6624.8526.0326.031.84%31,453
Aug 5, 202626.0026.2125.4825.5625.56-3.47%33,600
Aug 4, 202624.8226.7124.8226.4826.487.86%56,195
Aug 3, 202623.2524.6322.9524.5524.554.78%28,008
Jul 31, 202623.5024.0022.9323.4323.43-0.17%21,502
Jul 30, 202622.5023.5522.5023.4723.474.82%25,760
Jul 29, 202623.2223.3622.2922.3922.39-4.84%43,582
Jul 28, 202623.4523.6922.6423.5323.53-1.30%88,875
Jul 27, 202623.3023.9723.3023.8423.841.58%22,731
Jul 24, 202624.4324.4323.3223.4723.47-3.93%23,100
Jul 23, 202624.3424.6923.8224.4324.43-0.37%29,143
Jul 22, 202624.5025.3224.5024.5224.52-1.80%30,116
Jul 21, 202624.4625.3824.2124.9724.974.17%38,697
Jul 20, 202624.7224.7423.9523.9723.97-1.76%38,890
Jul 17, 202624.0025.0223.6824.4024.40-1.61%49,891
Jul 16, 202625.7125.7124.5024.8024.80-5.56%75,359
Jul 15, 202626.8427.1525.9026.2626.26-2.23%39,742
Jul 14, 202626.7727.6626.7726.8626.860.67%24,331
Jul 13, 202627.7827.7826.5026.6826.68-4.44%78,193
Jul 10, 202628.4028.4427.7127.9227.92-2.17%52,815
Jul 9, 202629.4129.4128.4128.5428.54-0.63%34,418
Jul 8, 202629.0029.3728.3928.7228.72-0.97%42,689
Jul 7, 202630.3130.6729.0029.0029.00-6.72%52,477
Jul 6, 202631.9032.0930.6331.0931.09-0.86%38,164
Jul 2, 202631.5332.4430.7131.3631.360.22%40,898
Jul 1, 202632.7132.7131.1731.2931.29-3.16%58,531
Jun 30, 202631.4332.5730.9332.3132.314.16%84,789