MARS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	34.29	35.45	33.82	35.29	-	4.47%	181,868
May 8, 2026	32.14	33.78	31.47	33.78	33.78	10.83%	29,522
May 7, 2026	32.64	32.64	30.25	30.48	30.48	-4.30%	15,348
May 6, 2026	30.23	31.87	30.23	31.85	31.85	5.36%	11,216
May 5, 2026	30.69	31.09	29.88	30.23	30.23	-1.05%	5,742
May 4, 2026	30.85	30.85	30.16	30.55	30.55	0.10%	2,959
May 1, 2026	31.30	31.30	30.25	30.52	30.52	-0.94%	5,807
Apr 30, 2026	29.79	30.83	29.79	30.81	30.81	5.66%	5,008
Apr 29, 2026	29.64	29.72	28.61	29.16	29.16	-1.88%	8,820
Apr 28, 2026	29.78	29.78	29.41	29.72	29.72	-1.59%	1,749
Apr 27, 2026	30.62	30.62	29.43	30.20	30.20	-0.85%	10,332
Apr 24, 2026	32.25	32.25	30.30	30.46	30.46	-3.97%	5,635
Apr 23, 2026	33.04	33.04	30.95	31.72	31.72	-3.97%	18,380
Apr 22, 2026	33.34	33.77	32.49	33.03	33.03	2.17%	6,791
Apr 21, 2026	33.59	33.59	32.15	32.33	32.33	-1.49%	13,646
Apr 20, 2026	32.29	32.99	32.29	32.82	32.82	0.21%	8,053
Apr 17, 2026	33.52	33.84	32.60	32.75	32.75	-0.55%	17,655
Apr 16, 2026	31.91	32.93	31.14	32.93	32.93	6.02%	27,162
Apr 15, 2026	31.00	31.44	30.21	31.06	31.06	1.60%	63,604
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
Mar 18, 2026	26.26	26.38	25.39	25.39	25.39	-3.76%	46,219
Mar 17, 2026	25.50	26.45	25.50	26.38	26.38	3.41%	37,636
Mar 16, 2026	25.53	25.69	24.97	25.51	25.51	2.88%	21,703
Mar 13, 2026	25.38	25.55	24.70	24.80	24.80	-0.01%	18,422
Mar 12, 2026	25.62	25.62	24.68	24.80	24.80	-1.86%	53,295
Mar 11, 2026	25.01	25.72	25.00	25.27	25.27	1.05%	30,048
Mar 10, 2026	25.33	25.58	24.95	25.01	25.01	-	65,522
Mar 9, 2026	24.08	25.11	23.85	25.01	25.01	2.70%	79,848
Mar 6, 2026	24.56	25.43	24.22	24.35	24.35	-1.74%	93,427