Marsons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	145.65	153.55	144.35	151.05	151.05	3.18%	59,227
May 19, 2026	141.00	147.40	141.00	146.40	146.40	3.98%	56,445
May 18, 2026	142.50	144.50	140.20	140.80	140.80	-1.74%	20,139
May 15, 2026	142.40	147.95	139.35	143.30	143.30	0.21%	159,972
May 14, 2026	146.00	149.10	142.00	143.00	143.00	-1.52%	74,132
May 13, 2026	145.85	149.65	143.35	145.20	145.20	0.59%	183,903
May 12, 2026	152.10	155.05	143.40	144.35	144.35	-5.10%	95,806
May 11, 2026	163.95	163.95	151.35	152.10	152.10	-5.44%	55,448
May 8, 2026	171.35	175.55	160.10	160.85	160.85	-5.77%	216,693
May 7, 2026	155.85	175.00	154.95	170.70	170.70	10.20%	412,364
May 6, 2026	156.15	161.65	153.50	154.90	154.90	-1.84%	236,874
May 5, 2026	161.05	165.55	156.50	157.80	157.80	-1.84%	113,253
May 4, 2026	156.00	165.00	155.05	160.75	160.75	4.11%	162,024
Apr 30, 2026	165.00	165.00	153.25	154.40	154.40	-5.74%	43,901
Apr 29, 2026	156.85	164.60	156.85	163.80	163.80	2.70%	66,837
Apr 28, 2026	162.70	164.40	155.95	159.50	159.50	-2.03%	60,003
Apr 27, 2026	162.65	165.95	161.50	162.80	162.80	1.12%	124,661
Apr 24, 2026	168.60	172.35	160.10	161.00	161.00	-4.48%	19,637
Apr 23, 2026	165.40	171.00	165.40	168.55	168.55	1.90%	80,150
Apr 22, 2026	162.50	170.45	162.25	165.40	165.40	2.51%	87,750
Apr 21, 2026	164.80	166.70	160.95	161.35	161.35	-1.94%	102,145
Apr 20, 2026	171.45	173.30	163.15	164.55	164.55	-1.61%	147,399
Apr 17, 2026	161.70	168.45	159.40	167.25	167.25	4.86%	141,462
Apr 16, 2026	158.45	163.00	155.60	159.50	159.50	1.40%	100,063
Apr 15, 2026	154.95	162.50	153.70	157.30	157.30	4.14%	138,912
Apr 13, 2026	135.70	152.80	135.70	151.05	151.05	10.34%	118,246
Apr 10, 2026	139.05	141.85	136.00	136.90	136.90	-0.69%	57,454
Apr 9, 2026	137.90	143.60	136.50	137.85	137.85	-1.61%	46,682
Apr 8, 2026	139.80	144.30	138.00	140.10	140.10	3.13%	99,708