Marksans Pharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	181.90	185.90	179.70	181.15	181.15	-0.21%	367,493
Feb 17, 2026	179.30	182.75	178.00	181.54	181.54	1.66%	322,626
Feb 16, 2026	180.60	183.55	177.30	178.58	178.58	-1.74%	711,445
Feb 13, 2026	185.00	186.80	180.95	181.75	181.75	-3.26%	451,836
Feb 12, 2026	187.64	188.80	183.58	187.87	187.87	0.18%	531,856
Feb 11, 2026	187.00	190.60	185.73	187.54	187.54	0.29%	666,161
Feb 10, 2026	189.00	191.74	184.83	186.99	186.99	0.21%	750,535
Feb 9, 2026	180.07	189.41	178.00	186.60	186.60	5.21%	1,224,752
Feb 6, 2026	179.57	179.57	171.70	177.36	177.36	-1.22%	1,047,646
Feb 5, 2026	177.16	187.75	172.60	179.55	179.55	1.35%	2,058,370
Feb 4, 2026	181.44	181.44	173.88	177.16	177.16	-1.60%	688,830
Feb 3, 2026	180.59	187.00	178.50	180.04	180.04	9.39%	3,240,394
Feb 2, 2026	168.51	168.52	161.70	164.59	164.59	-2.06%	554,400
Feb 1, 2026	164.12	171.60	161.61	168.06	168.06	2.57%	654,476
Jan 30, 2026	160.61	166.48	156.00	163.85	163.85	1.73%	712,045
Jan 29, 2026	162.49	163.00	159.70	161.06	161.06	-0.87%	431,877
Jan 28, 2026	161.18	163.30	160.24	162.47	162.47	0.80%	403,139
Jan 27, 2026	164.25	164.39	157.76	161.18	161.18	-1.28%	803,728
Jan 23, 2026	170.51	171.96	162.50	163.27	163.27	-3.85%	1,048,756
Jan 22, 2026	171.24	173.69	167.81	169.80	169.80	0.61%	824,669
Jan 21, 2026	168.50	171.69	166.35	168.77	168.77	-0.41%	1,283,973
Jan 20, 2026	173.09	173.34	168.40	169.47	169.47	-2.09%	1,201,639
Jan 19, 2026	170.26	173.70	170.15	173.09	173.09	0.30%	435,342
Jan 16, 2026	172.10	173.49	171.10	172.58	172.58	0.08%	472,474
Jan 14, 2026	172.69	174.02	172.00	172.45	172.45	-0.63%	343,946
Jan 13, 2026	173.94	174.10	170.14	173.55	173.55	0.33%	438,132
Jan 12, 2026	172.60	174.05	167.60	172.98	172.98	-0.57%	835,553
Jan 9, 2026	177.61	178.63	173.00	173.97	173.97	-2.73%	561,587
Jan 8, 2026	183.18	183.95	178.00	178.86	178.86	-2.13%	583,805
Jan 7, 2026	180.59	187.26	179.28	182.76	182.76	1.95%	1,108,217
Jan 6, 2026	182.00	182.71	178.39	179.27	179.27	-1.51%	854,705
Jan 5, 2026	182.18	182.80	179.20	182.02	182.02	-0.09%	560,659
Jan 2, 2026	179.90	184.23	179.49	182.19	182.19	1.29%	513,504
Jan 1, 2026	181.80	181.87	179.00	179.87	179.87	-0.23%	318,058
Dec 31, 2025	180.00	181.13	179.00	180.29	180.29	0.42%	343,760
Dec 30, 2025	178.19	180.45	175.64	179.53	179.53	0.98%	696,654
Dec 29, 2025	179.00	183.22	177.32	177.79	177.79	-0.65%	459,481
Dec 26, 2025	182.54	182.55	178.51	178.96	178.96	-1.79%	429,043
Dec 24, 2025	183.78	185.90	181.40	182.22	182.22	-0.31%	501,622
Dec 23, 2025	187.00	187.01	181.72	182.79	182.79	-2.45%	629,249
Dec 22, 2025	183.98	188.40	183.50	187.38	187.38	2.49%	491,582
Dec 19, 2025	182.06	185.40	181.71	182.82	182.82	0.71%	570,533
Dec 18, 2025	184.00	184.01	180.54	181.54	181.54	-0.94%	384,382
Dec 17, 2025	187.49	188.16	182.04	183.26	183.26	-1.98%	538,192
Dec 16, 2025	190.50	190.50	185.20	186.97	186.97	-1.91%	1,273,567
Dec 15, 2025	192.96	194.50	189.23	190.61	190.61	-1.68%	470,222
Dec 12, 2025	192.00	194.30	191.30	193.86	193.86	1.02%	586,671
Dec 11, 2025	190.06	193.25	189.01	191.90	191.90	0.36%	545,748
Dec 10, 2025	189.61	192.30	187.24	191.21	191.21	0.58%	927,091
Dec 9, 2025	183.28	191.80	180.85	190.11	190.11	3.21%	1,040,621