Mars Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	39.15	40.75	39.15	40.40	40.40	3.19%	8,593
Mar 31, 2026	38.50	39.50	38.50	39.15	39.15	-0.13%	14,198
Mar 30, 2026	38.50	39.20	38.50	39.20	39.20	1.69%	2,028
Mar 27, 2026	38.35	39.40	38.35	38.55	38.55	-3.99%	3,000
Mar 26, 2026	41.20	41.20	38.80	40.15	40.15	0.25%	14,394
Mar 25, 2026	38.00	40.05	37.80	40.05	40.05	4.30%	15,019
Mar 24, 2026	38.25	38.45	38.25	38.40	38.40	-0.26%	6,207
Mar 23, 2026	38.60	39.00	38.30	38.50	38.50	-0.65%	17,805
Mar 20, 2026	38.65	39.50	38.60	38.75	38.75	-1.27%	15,564
Mar 19, 2026	39.20	39.25	38.05	39.25	39.25	-2.12%	17,001
Mar 18, 2026	40.50	40.50	39.10	40.10	40.10	-1.60%	22,310
Mar 17, 2026	39.20	41.05	38.55	40.75	40.75	3.95%	11,267
Mar 16, 2026	39.15	39.20	39.15	39.20	39.20	1.55%	10,524
Mar 13, 2026	39.00	39.00	38.60	38.60	38.60	1.05%	5,136
Mar 12, 2026	40.00	40.00	38.20	38.20	38.20	-3.17%	4,070
Mar 11, 2026	39.50	39.60	39.20	39.45	39.45	0.77%	11,107
Mar 10, 2026	40.00	40.00	39.15	39.15	39.15	-	2,195
Mar 9, 2026	42.20	42.20	39.05	39.15	39.15	-6.34%	17,099
Mar 6, 2026	40.50	41.80	39.75	41.80	41.80	-0.36%	14,468
Mar 5, 2026	41.95	41.95	41.95	41.95	41.95	1.45%	6,000
Mar 4, 2026	42.20	42.20	40.00	41.35	41.35	-0.84%	11,358
Mar 3, 2026	42.70	42.70	40.00	41.70	41.70	0.97%	19,740
Mar 2, 2026	43.20	43.20	41.00	41.30	41.30	-4.40%	30,249
Feb 26, 2026	43.40	43.80	40.80	43.20	43.20	-0.46%	57,267
Feb 25, 2026	42.50	43.40	42.00	43.40	43.40	-	10,150
Feb 24, 2026	42.80	44.25	42.80	43.40	43.40	3.33%	26,400
Feb 23, 2026	41.80	43.50	41.80	42.00	42.00	1.94%	16,452
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