Mars Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	41.15	42.15	41.00	41.20	41.20	-2.60%	30,051
Feb 10, 2026	42.80	42.85	40.60	42.30	42.30	0.71%	16,653
Feb 9, 2026	42.10	42.10	40.85	42.00	42.00	-0.24%	8,407
Feb 6, 2026	39.35	42.10	39.35	42.10	42.10	0.24%	6,001
Feb 5, 2026	42.50	42.50	41.50	42.00	42.00	0.24%	13,257
Feb 4, 2026	41.50	43.00	41.50	41.90	41.90	-2.22%	5,010
Feb 3, 2026	41.00	42.85	41.00	42.85	42.85	4.77%	7,942
Feb 2, 2026	42.20	42.60	40.85	40.90	40.90	-3.08%	19,096
Jan 30, 2026	43.90	43.90	42.20	42.20	42.20	-2.31%	31,036
Jan 29, 2026	44.70	44.70	43.10	43.20	43.20	-3.25%	59,429
Jan 28, 2026	46.00	46.00	44.05	44.65	44.65	-3.35%	45,665
Jan 27, 2026	45.05	48.80	45.00	46.20	46.20	-4.55%	184,700
Jan 26, 2026	48.25	48.40	48.25	48.40	48.40	10.00%	217,253
Jan 23, 2026	43.70	44.75	43.50	44.00	44.00	2.33%	48,465
Jan 22, 2026	43.70	43.70	42.20	43.00	43.00	-	12,010
Jan 21, 2026	43.05	43.45	41.45	43.00	43.00	-	7,001
Jan 20, 2026	45.80	45.80	43.00	43.00	43.00	-1.15%	18,525
Jan 19, 2026	42.00	43.50	42.00	43.50	43.50	2.35%	52,182
Jan 16, 2026	42.75	43.05	42.50	42.50	42.50	0.95%	25,698
Jan 15, 2026	42.55	42.55	41.95	42.10	42.10	0.36%	17,067
Jan 14, 2026	41.95	43.00	41.95	41.95	41.95	-	15,450
Jan 13, 2026	41.80	42.00	41.10	41.95	41.95	1.08%	41,100
Jan 12, 2026	41.20	42.00	41.15	41.50	41.50	-0.84%	20,099
Jan 9, 2026	42.00	42.00	41.05	41.85	41.85	-0.36%	25,101
Jan 8, 2026	41.90	42.00	41.90	42.00	42.00	0.24%	13,021
Jan 7, 2026	42.50	42.50	41.85	41.90	41.90	-1.41%	56,001
Jan 6, 2026	41.55	42.65	41.00	42.50	42.50	2.66%	60,675
Jan 5, 2026	41.90	42.75	40.80	41.40	41.40	0.49%	76,131
Jan 2, 2026	41.10	42.90	40.85	41.20	41.20	0.24%	47,645
Dec 31, 2025	41.50	41.60	40.05	41.10	41.10	-2.38%	67,915
Dec 30, 2025	43.50	43.50	40.30	42.10	42.10	3.44%	151,213
Dec 29, 2025	38.60	40.70	38.60	40.70	40.70	10.00%	96,192
Dec 26, 2025	36.70	37.00	36.20	37.00	37.00	-1.07%	13,051
Dec 24, 2025	36.50	37.40	36.50	37.40	37.40	-	10,000
Dec 23, 2025	37.00	37.40	36.50	37.40	37.40	2.33%	11,394
Dec 22, 2025	37.50	37.50	36.10	36.55	36.55	-1.22%	4,155
Dec 19, 2025	36.70	37.00	36.50	37.00	37.00	0.14%	8,060
Dec 18, 2025	37.00	37.00	36.25	36.95	36.95	-0.14%	13,326
Dec 17, 2025	37.10	38.00	37.00	37.00	37.00	-	10,001
Dec 16, 2025	37.00	37.40	37.00	37.00	37.00	-2.63%	8,070
Dec 15, 2025	38.25	38.25	37.00	38.00	38.00	0.80%	12,181
Dec 12, 2025	37.05	37.70	37.05	37.70	37.70	0.67%	2,112
Dec 11, 2025	37.00	37.45	37.00	37.45	37.45	1.22%	5,782
Dec 10, 2025	37.55	37.55	37.00	37.00	37.00	-1.46%	2,020
Dec 9, 2025	37.60	37.60	36.95	37.55	37.55	1.49%	7,930
Dec 8, 2025	37.10	37.10	37.00	37.00	37.00	-0.27%	5,135
Dec 5, 2025	37.60	37.60	37.10	37.10	37.10	0.13%	13,278
Dec 3, 2025	37.05	37.05	37.05	37.05	37.05	-0.13%	2,940
Dec 2, 2025	37.40	37.40	37.00	37.10	37.10	-0.80%	10,041
Dec 1, 2025	38.90	38.90	37.40	37.40	37.40	-3.86%	8,164