Mars Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	40.60	41.80	40.40	40.70	40.70	1.75%	72,260
May 22, 2026	39.05	40.00	39.05	40.00	40.00	-0.74%	37,111
May 21, 2026	40.50	40.50	39.50	40.30	40.30	-0.49%	52,031
May 20, 2026	40.00	41.00	39.60	40.50	40.50	1.25%	28,005
May 19, 2026	40.75	40.75	39.85	40.00	40.00	-2.68%	47,022
May 18, 2026	42.95	42.95	41.00	41.10	41.10	-2.95%	33,063
May 15, 2026	43.05	43.05	41.00	42.35	42.35	-0.24%	55,094
May 14, 2026	42.80	42.80	41.45	42.45	42.45	5.20%	23,334
May 13, 2026	42.35	42.35	40.30	40.35	40.35	-3.24%	36,200
May 12, 2026	41.50	42.90	41.10	41.70	41.70	-2.57%	47,113
May 11, 2026	41.95	43.30	41.95	42.80	42.80	3.38%	54,353
May 8, 2026	42.40	42.50	41.40	41.40	41.40	-2.59%	32,775
May 7, 2026	42.45	42.80	41.10	42.50	42.50	-	61,100
May 6, 2026	42.90	43.60	42.30	42.50	42.50	-1.05%	44,177
May 5, 2026	43.00	44.50	42.40	42.95	42.95	1.30%	54,185
May 4, 2026	40.20	44.00	40.20	42.40	42.40	5.47%	70,504
Apr 30, 2026	40.70	41.00	40.00	40.20	40.20	-3.13%	29,541
Apr 29, 2026	41.00	41.50	40.25	41.50	41.50	1.22%	44,656
Apr 28, 2026	41.30	42.30	41.00	41.00	41.00	-	38,605
Apr 27, 2026	43.80	43.80	40.00	41.00	41.00	-6.29%	72,130
Apr 24, 2026	43.50	45.50	43.00	43.75	43.75	0.57%	149,455
Apr 23, 2026	45.00	46.00	41.70	43.50	43.50	0.69%	147,554
Apr 22, 2026	40.00	43.20	40.00	43.20	43.20	9.92%	112,884
Apr 21, 2026	39.25	39.80	38.95	39.30	39.30	2.08%	52,235
Apr 20, 2026	38.30	39.50	38.10	38.50	38.50	-2.04%	98,369
Apr 17, 2026	39.50	39.50	38.00	39.30	39.30	2.08%	29,013
Apr 16, 2026	38.00	38.95	38.00	38.50	38.50	-0.39%	22,954
Apr 15, 2026	39.50	39.50	38.65	38.65	38.65	-0.77%	28,754
Apr 14, 2026	39.00	39.20	38.30	38.95	38.95	-0.64%	49,065
Apr 13, 2026	39.50	39.60	38.75	39.20	39.20	0.51%	6,201
Apr 10, 2026	39.00	40.00	39.00	39.00	39.00	-	18,937
Apr 9, 2026	40.00	40.00	39.00	39.00	39.00	-2.50%	7,267
Apr 8, 2026	39.50	40.00	39.50	40.00	40.00	-2.32%	18,071
Apr 7, 2026	41.00	41.00	40.90	40.95	40.95	1.36%	18,013
Apr 2, 2026	40.40	40.40	40.35	40.40	40.40	-	8,229
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