NSE:MARSONS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	117.88	119.00	116.33	117.48	117.48	-0.14%	769,610
Jun 17, 2026	114.99	119.40	114.99	117.65	117.65	2.66%	1,329,786
Jun 16, 2026	111.88	115.90	110.00	114.60	114.60	1.99%	1,884,172
Jun 15, 2026	119.93	121.00	110.40	112.36	112.36	-4.34%	1,941,096
Jun 12, 2026	113.50	123.89	113.50	117.46	117.46	5.73%	6,018,544
Jun 11, 2026	119.91	122.30	109.25	111.09	111.09	-7.36%	3,245,791
Jun 10, 2026	124.15	125.40	118.60	119.91	119.91	-2.64%	2,302,402
Jun 9, 2026	121.70	136.94	121.40	123.16	123.16	2.29%	8,894,268
Jun 8, 2026	127.90	129.49	118.80	120.40	120.40	-6.61%	2,320,675
Jun 5, 2026	131.53	137.30	128.44	128.92	128.92	-1.98%	3,205,083
Jun 4, 2026	131.50	140.70	129.50	131.53	131.53	0.21%	3,238,846
Jun 3, 2026	141.42	142.63	130.11	131.25	131.25	-7.32%	1,489,056
Jun 2, 2026	134.11	144.73	132.09	141.61	141.61	5.57%	1,824,653
Jun 1, 2026	145.00	146.80	133.00	134.14	134.14	-6.22%	2,847,923
May 29, 2026	150.50	152.98	141.92	143.03	143.03	-4.82%	1,062,677
May 27, 2026	149.90	155.20	149.00	150.28	150.28	0.64%	1,647,954
May 26, 2026	152.38	152.60	148.30	149.32	149.32	-1.48%	537,793
May 25, 2026	157.52	157.99	151.00	151.57	151.57	-0.02%	1,146,724
May 22, 2026	152.99	157.00	148.11	151.60	151.60	-0.14%	2,712,145
May 21, 2026	151.80	155.90	151.25	151.81	151.81	0.67%	1,308,820
May 20, 2026	145.41	153.63	143.25	150.80	150.80	3.43%	1,088,566
May 19, 2026	140.95	147.71	140.95	145.80	145.80	3.76%	4,702,918
May 18, 2026	142.45	144.70	140.15	140.51	140.51	-1.80%	2,021,309
May 15, 2026	142.67	147.88	139.22	143.08	143.08	0.15%	943,848
May 14, 2026	146.00	149.00	141.55	142.86	142.86	-1.38%	1,980,099
May 13, 2026	144.90	149.50	143.35	144.86	144.86	0.08%	2,515,596
May 12, 2026	152.50	155.40	143.66	144.74	144.74	-4.92%	1,597,616
May 11, 2026	160.61	161.85	151.49	152.23	152.23	-5.21%	555,883
May 8, 2026	171.40	175.00	160.00	160.59	160.59	-5.96%	3,370,643
May 7, 2026	155.00	175.40	154.50	170.76	170.76	10.25%	5,379,178
May 6, 2026	157.99	161.80	152.66	154.89	154.89	-1.48%	3,270,856
May 5, 2026	160.80	165.86	156.30	157.22	157.22	-2.18%	2,679,070
May 4, 2026	156.80	165.09	155.30	160.72	160.72	4.23%	2,333,441
Apr 30, 2026	163.99	164.76	152.50	154.20	154.20	-5.71%	881,467
Apr 29, 2026	158.40	164.90	157.60	163.53	163.53	4.22%	1,874,550
Apr 28, 2026	162.70	164.48	155.51	156.91	156.91	-3.59%	1,240,892
Apr 27, 2026	162.00	166.00	161.30	162.75	162.75	1.06%	2,390,259
Apr 24, 2026	169.89	172.01	160.10	161.04	161.04	-4.48%	340,347
Apr 23, 2026	165.89	171.00	165.47	168.59	168.59	1.93%	2,743,464
Apr 22, 2026	161.25	170.66	161.00	165.40	165.40	2.57%	1,408,413
Apr 21, 2026	164.70	166.90	160.57	161.25	161.25	-1.74%	1,352,797
Apr 20, 2026	173.00	173.00	162.50	164.10	164.10	-1.86%	2,041,915
Apr 17, 2026	159.99	168.90	159.50	167.21	167.21	5.13%	2,695,112
Apr 16, 2026	159.50	162.68	155.32	159.05	159.05	1.24%	1,299,910
Apr 15, 2026	152.00	161.99	152.00	157.10	157.10	4.05%	1,479,421
Apr 13, 2026	136.00	154.00	135.50	150.99	150.99	10.22%	1,728,231
Apr 10, 2026	139.45	141.75	135.50	136.99	136.99	-0.18%	2,665,904
Apr 9, 2026	139.48	143.70	136.25	137.24	137.24	-1.71%	1,076,971
Apr 8, 2026	138.05	144.35	138.00	139.63	139.63	2.41%	1,987,753
Apr 7, 2026	139.99	141.95	134.01	136.34	136.34	-2.84%	2,174,023