Marsons Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	120.90	124.50	118.60	123.70	123.70	2.95%	81,220
Oct 21, 2026	122.80	124.80	119.50	120.15	120.15	-3.22%	72,367
Oct 19, 2026	121.50	126.40	120.35	124.15	124.15	1.10%	84,805
Oct 16, 2026	130.45	130.45	122.30	122.80	122.80	-4.32%	90,279
Oct 15, 2026	129.25	132.80	127.05	128.35	128.35	-0.62%	164,878
Oct 14, 2026	131.50	133.95	126.55	129.15	129.15	-0.58%	231,465
Oct 13, 2026	131.80	135.60	128.00	129.90	129.90	-0.65%	127,796
Oct 12, 2026	132.90	137.40	130.05	130.75	130.75	-0.30%	180,061
Oct 9, 2026	127.80	136.60	127.80	131.15	131.15	3.80%	281,399
Oct 8, 2026	132.50	133.80	124.25	126.35	126.35	-4.61%	205,191
Oct 7, 2026	123.50	138.95	122.65	132.45	132.45	11.26%	792,979
Oct 6, 2026	115.45	122.20	114.75	119.05	119.05	4.16%	113,580
Oct 5, 2026	116.50	117.75	113.50	114.30	114.30	0.04%	31,703
Oct 1, 2026	116.85	117.15	113.90	114.25	114.25	-0.87%	44,741
Sep 30, 2026	118.05	119.10	114.30	115.25	115.25	-2.37%	52,678
Sep 29, 2026	118.50	121.80	117.50	118.05	118.05	-1.83%	86,201
Sep 28, 2026	121.25	123.60	119.20	120.25	120.25	-2.39%	74,479
Sep 25, 2026	126.45	126.45	122.50	123.20	123.20	-1.24%	82,588
Sep 24, 2026	127.55	129.90	124.00	124.75	124.75	-2.50%	63,691
Sep 23, 2026	128.90	132.00	127.20	127.95	127.95	-0.20%	93,972
Sep 22, 2026	127.85	131.95	126.00	128.20	128.20	0.51%	80,016
Sep 21, 2026	131.20	133.90	126.00	127.55	127.55	-0.70%	87,613
Sep 18, 2026	122.70	132.30	121.90	128.45	128.45	5.37%	371,572
Sep 17, 2026	121.95	127.70	121.25	121.90	121.90	0.41%	89,198
Sep 16, 2026	121.00	124.45	119.80	121.40	121.40	0.04%	116,670
Sep 15, 2026	128.55	128.70	121.00	121.35	121.35	-4.56%	78,162
Sep 11, 2026	125.80	128.00	122.60	127.15	127.15	1.48%	81,806
Sep 10, 2026	134.05	141.50	124.30	125.30	125.30	-7.25%	287,842
Sep 9, 2026	131.75	135.90	129.60	135.10	135.10	2.89%	156,006
Sep 8, 2026	129.15	133.55	128.85	131.30	131.30	1.98%	128,862
Sep 7, 2026	139.95	144.00	128.05	128.75	128.75	-6.36%	283,463
Sep 4, 2026	124.65	140.50	124.65	137.50	137.50	8.91%	369,939
Sep 3, 2026	123.60	127.60	120.50	126.25	126.25	2.73%	141,540
Sep 2, 2026	124.00	125.95	120.80	122.90	122.90	-1.13%	92,582
Sep 1, 2026	130.65	131.00	122.10	124.30	124.30	-4.42%	244,587
Aug 31, 2026	133.45	135.60	129.45	130.05	130.05	-2.58%	199,426
Aug 28, 2026	125.15	137.00	125.15	133.50	133.50	6.33%	214,831
Aug 27, 2026	124.00	127.80	122.40	125.55	125.55	1.74%	134,539
Aug 26, 2026	123.70	124.95	121.55	123.40	123.40	-0.28%	116,733
Aug 25, 2026	121.00	124.80	120.00	123.75	123.75	2.32%	90,665
Aug 24, 2026	122.10	124.90	119.50	120.95	120.95	1.21%	126,239
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