MARS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	28.40	28.44	27.71	27.92	27.92	-2.17%	52,814
Jul 9, 2026	29.41	29.41	28.41	28.54	28.54	-0.63%	3,807
Jul 8, 2026	29.00	29.14	28.39	28.72	28.72	-0.97%	4,895
Jul 7, 2026	30.31	30.67	28.99	29.00	29.00	-6.72%	6,137
Jul 6, 2026	31.90	32.09	30.63	31.09	31.09	-0.86%	38,162
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
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