Marsons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	108.50	111.70	108.50	110.05	110.05	0.50%	30,347
Jul 30, 2026	110.40	111.00	108.50	109.50	109.50	-0.14%	44,147
Jul 29, 2026	110.00	114.20	109.35	109.65	109.65	-0.05%	55,248
Jul 28, 2026	113.00	113.65	108.65	109.70	109.70	-2.18%	99,052
Jul 27, 2026	112.20	113.85	110.50	112.15	112.15	2.00%	59,873
Jul 24, 2026	113.30	113.95	109.50	109.95	109.95	-3.00%	114,861
Jul 23, 2026	115.25	119.90	112.50	113.35	113.35	-1.00%	92,333
Jul 22, 2026	118.20	119.50	113.50	114.50	114.50	-2.01%	67,504
Jul 21, 2026	113.90	120.15	113.00	116.85	116.85	3.41%	83,252
Jul 20, 2026	113.65	115.25	112.55	113.00	113.00	0.09%	25,844
Jul 17, 2026	111.55	113.65	110.80	112.90	112.90	1.26%	64,963
Jul 16, 2026	114.95	114.95	110.80	111.50	111.50	-1.55%	45,942
Jul 15, 2026	113.40	118.00	112.50	113.25	113.25	-	68,289
Jul 14, 2026	119.45	119.50	112.05	113.25	113.25	-5.15%	60,755
Jul 13, 2026	118.65	123.75	117.45	119.40	119.40	0.38%	78,232
Jul 10, 2026	118.00	125.05	117.00	118.95	118.95	1.93%	212,326
Jul 9, 2026	106.00	118.35	106.00	116.70	116.70	10.35%	250,321
Jul 8, 2026	113.60	113.60	104.70	105.75	105.75	-5.96%	41,058
Jul 7, 2026	113.45	114.45	111.90	112.45	112.45	-0.79%	30,779
Jul 6, 2026	113.35	116.60	112.50	113.35	113.35	-	47,823
Jul 3, 2026	115.00	116.00	112.60	113.35	113.35	-0.74%	39,526
Jul 2, 2026	117.45	117.45	113.75	114.20	114.20	-0.65%	72,457
Jul 1, 2026	114.00	115.95	113.20	114.95	114.95	1.37%	43,298
Jun 30, 2026	112.45	119.65	112.10	113.40	113.40	1.16%	85,766
Jun 29, 2026	110.30	114.75	110.30	112.10	112.10	-0.84%	48,057
Jun 25, 2026	116.60	117.90	110.45	113.05	113.05	-3.58%	69,259
Jun 24, 2026	119.20	121.10	116.00	117.25	117.25	-1.64%	47,617
Jun 23, 2026	121.80	122.35	118.00	119.20	119.20	-1.45%	37,069
Jun 22, 2026	117.25	123.15	117.25	120.95	120.95	2.80%	123,260
Jun 19, 2026	116.55	119.10	116.50	117.65	117.65	-0.17%	76,667
Jun 18, 2026	117.65	118.90	116.30	117.85	117.85	-0.04%	86,347
Jun 17, 2026	115.25	119.25	114.85	117.90	117.90	2.83%	100,778
Jun 16, 2026	112.35	115.85	110.10	114.65	114.65	1.78%	132,790
Jun 15, 2026	118.15	121.30	110.20	112.65	112.65	-4.21%	85,203
Jun 12, 2026	115.25	123.50	114.10	117.60	117.60	5.71%	289,304
Jun 11, 2026	119.00	122.40	109.55	111.25	111.25	-7.25%	200,259
Jun 10, 2026	124.70	125.30	119.00	119.95	119.95	-3.07%	114,529
Jun 9, 2026	122.65	136.70	121.55	123.75	123.75	1.77%	261,387
Jun 8, 2026	127.90	129.10	118.75	121.60	121.60	-5.77%	123,158
Jun 5, 2026	131.70	137.50	128.55	129.05	129.05	-2.27%	141,589
Jun 4, 2026	131.95	140.35	129.45	132.05	132.05	0.53%	132,438
Jun 3, 2026	141.00	144.45	130.50	131.35	131.35	-7.14%	147,470
Jun 2, 2026	131.55	144.60	131.55	141.45	141.45	5.28%	90,262
Jun 1, 2026	143.60	147.70	133.00	134.35	134.35	-6.05%	121,242
May 29, 2026	149.40	153.00	142.00	143.00	143.00	-5.05%	44,368
May 27, 2026	149.70	155.00	149.50	150.60	150.60	1.11%	45,901
May 26, 2026	152.05	152.70	148.30	148.95	148.95	-1.85%	22,112
May 25, 2026	157.00	158.30	151.15	151.75	151.75	-0.69%	105,406
May 22, 2026	153.45	157.20	148.70	152.80	152.80	0.46%	192,275
May 21, 2026	152.60	155.90	151.70	152.10	152.10	0.70%	73,797