Mars Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	37.80	38.05	37.60	38.00	38.00	-2.31%	15,331
Aug 11, 2026	38.00	38.90	37.80	38.90	38.90	0.26%	5,015
Aug 10, 2026	37.60	38.80	37.40	38.80	38.80	0.39%	4,000
Aug 6, 2026	38.70	38.70	38.00	38.65	38.65	-0.90%	10,020
Aug 5, 2026	39.55	39.55	39.00	39.00	39.00	-	14,270
Aug 4, 2026	39.00	39.00	39.00	39.00	39.00	-	1,010
Jul 31, 2026	37.75	39.00	36.90	39.00	39.00	3.45%	20,251
Jul 29, 2026	36.50	37.70	35.00	37.70	37.70	-1.18%	45,565
Jul 27, 2026	37.50	38.15	36.70	38.15	38.15	1.73%	12,050
Jul 24, 2026	37.80	37.80	37.50	37.50	37.50	-0.79%	2,000
Jul 22, 2026	38.05	38.05	37.50	37.80	37.80	-0.66%	12,050
Jul 21, 2026	39.10	39.10	38.05	38.05	38.05	2.70%	2,005
Jul 20, 2026	37.30	38.00	37.05	37.05	37.05	-0.40%	6,000
Jul 17, 2026	38.50	38.50	36.50	37.20	37.20	-4.00%	45,439
Jul 16, 2026	39.00	39.50	38.60	38.75	38.75	-2.39%	10,100
Jul 15, 2026	39.00	39.80	38.50	39.70	39.70	3.25%	35,015
Jul 14, 2026	39.20	40.20	38.00	38.45	38.45	-3.63%	35,273
Jul 13, 2026	40.80	41.35	39.15	39.90	39.90	-0.62%	35,266
Jul 9, 2026	39.50	41.70	39.50	40.15	40.15	2.95%	39,596
Jul 8, 2026	38.75	39.00	38.40	39.00	39.00	0.52%	10,055
Jul 7, 2026	39.90	39.90	38.80	38.80	38.80	-3.00%	41,054
Jul 6, 2026	40.35	40.35	39.00	40.00	40.00	0.50%	31,042
Jul 3, 2026	39.40	39.95	39.30	39.80	39.80	-	25,027
Jul 2, 2026	39.25	39.80	39.25	39.80	39.80	-1.85%	7,012
Jul 1, 2026	39.85	40.55	39.45	40.55	40.55	1.00%	11,017
Jun 30, 2026	40.15	40.40	39.50	40.15	40.15	-0.62%	38,200
Jun 29, 2026	40.95	40.95	39.85	40.40	40.40	-0.49%	31,154
Jun 26, 2026	39.95	41.90	39.90	40.60	40.60	1.50%	73,431
Jun 25, 2026	40.60	40.60	39.30	40.00	40.00	-	18,000
Jun 24, 2026	40.35	40.35	39.80	40.00	40.00	-0.87%	10,025
Jun 23, 2026	40.80	40.80	40.20	40.35	40.35	-0.49%	55,198
Jun 22, 2026	40.50	40.80	39.70	40.55	40.55	1.88%	60,078
Jun 18, 2026	39.45	40.50	39.45	39.80	39.80	1.53%	24,211
Jun 17, 2026	38.65	39.25	38.00	39.20	39.20	-	29,012
Jun 16, 2026	39.30	39.50	39.00	39.20	39.20	-0.25%	18,407
Jun 15, 2026	39.75	39.75	39.05	39.30	39.30	0.26%	19,526
Jun 12, 2026	39.50	39.50	39.05	39.20	39.20	1.16%	11,050
Jun 11, 2026	40.50	40.50	38.65	38.75	38.75	-	14,783
Jun 10, 2026	39.20	39.65	38.75	38.75	38.75	-2.39%	47,335
Jun 9, 2026	39.50	40.50	39.50	39.70	39.70	0.51%	36,301
Jun 8, 2026	38.50	40.45	38.50	39.50	39.50	-4.82%	113,028
Jun 5, 2026	40.85	42.50	40.55	41.50	41.50	2.85%	72,945
Jun 4, 2026	40.00	40.35	39.95	40.35	40.35	0.12%	18,051
Jun 3, 2026	41.65	41.65	40.00	40.30	40.30	-1.35%	92,156
Jun 2, 2026	41.00	41.15	40.25	40.85	40.85	-0.61%	48,182
Jun 1, 2026	43.45	43.45	40.90	41.10	41.10	0.24%	66,249
May 29, 2026	40.85	41.60	40.00	41.00	41.00	0.49%	78,111
May 28, 2026	41.50	42.50	40.80	40.80	40.80	0.49%	67,498
May 27, 2026	42.25	42.25	40.60	40.60	40.60	0.25%	50,442
May 26, 2026	40.95	40.95	40.50	40.50	40.50	-0.49%	26,474