MARS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	23.50	24.00	22.93	23.34	-	-0.55%	19,154
Jul 30, 2026	22.50	23.55	22.50	23.47	23.47	4.82%	25,758
Jul 29, 2026	23.22	23.36	22.29	22.39	22.39	-4.84%	43,582
Jul 28, 2026	23.45	23.69	22.64	23.53	23.53	-1.30%	88,875
Jul 27, 2026	23.30	23.97	23.30	23.84	23.84	1.58%	22,731
Jul 24, 2026	24.43	24.43	23.32	23.47	23.47	-3.93%	23,100
Jul 23, 2026	24.34	24.69	23.82	24.43	24.43	-0.37%	29,143
Jul 22, 2026	24.50	25.32	24.50	24.52	24.52	-1.80%	30,116
Jul 21, 2026	24.46	25.38	24.21	24.97	24.97	4.17%	38,697
Jul 20, 2026	24.72	24.74	23.95	23.97	23.97	-1.76%	38,890
Jul 17, 2026	24.00	25.02	23.68	24.40	24.40	-1.61%	49,891
Jul 16, 2026	25.71	25.71	24.50	24.80	24.80	-5.56%	75,359
Jul 15, 2026	26.84	27.15	25.90	26.26	26.26	-2.23%	39,742
Jul 14, 2026	26.77	27.66	26.77	26.86	26.86	0.67%	24,331
Jul 13, 2026	27.78	27.78	26.50	26.68	26.68	-4.44%	78,193
Jul 10, 2026	28.40	28.44	27.71	27.92	27.92	-2.17%	52,815
Jul 9, 2026	29.41	29.41	28.41	28.54	28.54	-0.63%	34,418
Jul 8, 2026	29.00	29.37	28.39	28.72	28.72	-0.97%	42,689
Jul 7, 2026	30.31	30.67	29.00	29.00	29.00	-6.72%	52,477
Jul 6, 2026	31.90	32.09	30.63	31.09	31.09	-0.86%	38,164
Jul 2, 2026	31.53	32.44	30.71	31.36	31.36	0.22%	40,898
Jul 1, 2026	32.71	32.71	31.17	31.29	31.29	-3.16%	58,531
Jun 30, 2026	31.43	32.57	30.93	32.31	32.31	4.16%	84,789
Jun 29, 2026	29.25	31.12	29.16	31.02	31.02	10.20%	101,232
Jun 26, 2026	27.30	28.57	27.25	28.15	28.15	1.40%	149,331
Jun 25, 2026	28.69	28.70	27.47	27.76	27.76	-3.31%	161,776
Jun 24, 2026	29.50	30.12	28.66	28.71	28.71	-4.74%	132,973
Jun 23, 2026	29.61	30.87	29.12	30.14	30.14	-2.21%	156,489
Jun 22, 2026	31.72	32.25	30.72	30.82	30.82	-6.12%	250,453
Jun 18, 2026	33.78	33.78	31.72	32.83	32.83	-2.32%	256,078
Jun 17, 2026	34.08	34.63	33.50	33.61	33.61	-0.68%	235,830
Jun 16, 2026	34.10	35.00	33.60	33.84	33.84	-1.05%	169,969
Jun 15, 2026	34.21	34.35	33.04	34.20	34.20	2.21%	330,009
Jun 12, 2026	37.28	37.33	32.72	33.46	33.46	-8.08%	608,517
Jun 11, 2026	33.07	36.66	33.07	36.40	36.40	11.49%	181,370
Jun 10, 2026	32.61	33.73	32.55	32.65	32.65	-1.21%	145,035
Jun 9, 2026	35.55	35.56	31.80	33.05	33.05	-4.95%	148,760
Jun 8, 2026	36.00	36.00	34.40	34.77	34.77	1.05%	195,840
Jun 5, 2026	36.07	37.40	33.81	34.41	34.41	-9.33%	197,517
Jun 4, 2026	36.66	38.49	35.54	37.95	37.95	3.41%	210,107
Jun 3, 2026	38.08	38.75	36.60	36.70	36.70	-6.85%	262,268
Jun 2, 2026	39.49	40.34	39.00	39.40	39.40	0.59%	235,269
Jun 1, 2026	41.26	41.33	38.70	39.17	39.17	-8.86%	426,175
May 29, 2026	42.30	43.16	40.50	42.98	42.98	-5.72%	542,031
May 28, 2026	44.55	45.92	43.89	45.59	45.59	1.92%	284,543
May 27, 2026	45.19	45.19	42.86	44.73	44.73	1.43%	477,220
May 26, 2026	44.35	45.25	42.84	44.10	44.10	6.94%	652,426
May 22, 2026	40.20	41.24	40.00	41.24	41.24	5.99%	410,248
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