Marsons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	113.35	120.30	111.60	119.50	119.50	6.03%	227,318
Aug 20, 2026	112.00	113.20	107.50	112.70	112.70	3.97%	213,668
Aug 19, 2026	102.10	111.50	102.10	108.40	108.40	5.91%	206,871
Aug 18, 2026	105.65	105.70	102.00	102.35	102.35	-2.57%	54,071
Aug 17, 2026	104.85	106.75	103.60	105.05	105.05	0.19%	46,474
Aug 14, 2026	102.75	109.90	101.40	104.85	104.85	2.54%	158,355
Aug 13, 2026	104.35	105.60	102.00	102.25	102.25	-0.87%	61,662
Aug 12, 2026	103.50	104.75	100.45	103.15	103.15	1.08%	229,669
Aug 11, 2026	102.50	105.50	101.50	102.05	102.05	-1.54%	113,300
Aug 10, 2026	103.50	109.80	102.80	103.65	103.65	-0.38%	116,135
Aug 7, 2026	108.55	108.55	101.10	104.05	104.05	-3.25%	56,451
Aug 6, 2026	108.50	110.05	106.95	107.55	107.55	-0.32%	79,465
Aug 5, 2026	109.10	111.45	107.45	107.90	107.90	-0.32%	79,431
Aug 4, 2026	110.15	111.00	107.45	108.25	108.25	-2.04%	48,728
Aug 3, 2026	111.00	113.40	110.00	110.50	110.50	0.41%	86,530
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