Mars Acquisition Corp. (MARX)
NASDAQ: MARX · Real-Time Price · USD
4.670
-0.640 (-12.05%)
Dec 20, 2024, 4:00 PM EST - Market closed
Mars Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 5.14 | 5.26 | 4.67 | 4.67 | 4.67 | -7.16% | 2,316 |
| Dec 19, 2024 | 5.53 | 6.00 | 5.00 | 5.03 | 5.03 | -0.98% | 4,646 |
| Dec 18, 2024 | 6.22 | 6.22 | 5.08 | 5.08 | 5.08 | -24.40% | 19,124 |
| Dec 17, 2024 | 6.94 | 7.13 | 5.37 | 6.72 | 6.72 | 0.30% | 39,000 |
| Dec 16, 2024 | 6.75 | 7.92 | 6.50 | 6.70 | 6.70 | -1.90% | 6,700 |
| Dec 13, 2024 | 6.71 | 7.90 | 6.70 | 6.83 | 6.83 | 3.48% | 10,100 |
| Dec 12, 2024 | 6.68 | 7.25 | 5.83 | 6.60 | 6.60 | -8.84% | 14,332 |
| Dec 11, 2024 | 10.77 | 10.77 | 6.50 | 7.24 | 7.24 | -33.33% | 55,100 |
| Dec 10, 2024 | 11.42 | 11.42 | 10.57 | 10.86 | 10.86 | -4.57% | 2,900 |
| Dec 9, 2024 | 11.15 | 12.18 | 11.15 | 11.38 | 11.38 | 2.43% | 49,800 |
| Dec 6, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | - |
| Dec 5, 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | 600 |
| Dec 4, 2024 | 11.13 | 11.15 | 11.11 | 11.11 | 11.11 | 0.09% | 27,326 |
| Dec 3, 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.77% | 400 |
| Dec 2, 2024 | 11.12 | 11.50 | 11.12 | 11.30 | 11.30 | 1.44% | 32,033 |
| Nov 29, 2024 | 11.10 | 11.14 | 11.10 | 11.14 | 11.14 | 0.27% | 500 |
| Nov 27, 2024 | 11.13 | 11.13 | 11.11 | 11.11 | 11.11 | -0.18% | 6,617 |
| Nov 26, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.09% | 13,712 |
| Nov 25, 2024 | 11.11 | 11.12 | 11.11 | 11.12 | 11.12 | -0.09% | 10,500 |
| Nov 22, 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.36% | 106 |
| Nov 21, 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 0.36% | 2,024 |
| Nov 20, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Nov 19, 2024 | 11.06 | 11.19 | 11.05 | 11.05 | 11.05 | -0.27% | 106,412 |
| Nov 18, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0.27% | 1,500 |
| Nov 15, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Nov 14, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Nov 13, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Nov 12, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.63% | 500 |
| Nov 11, 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 0.63% | 419 |
| Nov 8, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Nov 7, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Nov 6, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Nov 5, 2024 | 11.08 | 11.08 | 11.05 | 11.05 | 11.05 | -0.27% | 7,644 |
| Nov 4, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - | - |
| Nov 1, 2024 | 11.09 | 11.09 | 11.08 | 11.08 | 11.08 | - | 5,106 |
| Oct 31, 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0.18% | 117 |
| Oct 30, 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -0.09% | 198,242 |
| Oct 29, 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.18% | 8,122 |
| Oct 28, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Oct 25, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Oct 24, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Oct 23, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Oct 22, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Oct 21, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Oct 18, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 100 |
| Oct 17, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Oct 16, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.09% | 2,636 |
| Oct 15, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - | - |
| Oct 14, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -0.36% | 1,900 |
| Oct 11, 2024 | 11.08 | 11.08 | 11.04 | 11.08 | 11.08 | 0.54% | 3,923 |
| Oct 10, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -0.09% | 103 |
| Oct 9, 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - | - |
| Oct 8, 2024 | 11.04 | 11.04 | 11.03 | 11.03 | 11.03 | -0.18% | 9,338 |
| Oct 7, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 3,030 |
| Oct 4, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.27% | 8,000 |
| Oct 3, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | - |
| Oct 2, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | - |
| Oct 1, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | - |
| Sep 30, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | - |
| Sep 27, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | - |
| Sep 26, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | - |
| Sep 25, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | - |
| Sep 24, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | - |
| Sep 23, 2024 | 11.01 | 11.02 | 11.01 | 11.02 | 11.02 | 0.18% | 14,800 |
| Sep 20, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Sep 19, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.27% | 600 |
| Sep 18, 2024 | 10.98 | 10.98 | 10.97 | 10.97 | 10.97 | -0.27% | 800 |
| Sep 17, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 5 |
| Sep 16, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Sep 13, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Sep 12, 2024 | 11.02 | 11.02 | 10.99 | 11.00 | 11.00 | -0.45% | 8,004 |
| Sep 11, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | - |
| Sep 10, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 0.27% | 432 |
| Sep 9, 2024 | 11.01 | 11.02 | 11.00 | 11.02 | 11.02 | 0.64% | 239,800 |
| Sep 6, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | - |
| Sep 5, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | - |
| Sep 4, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.09% | - |
| Sep 3, 2024 | 10.95 | 10.96 | 10.94 | 10.96 | 10.96 | 0.09% | 25,618 |
| Aug 30, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | - |
| Aug 29, 2024 | 10.95 | 10.95 | 10.87 | 10.95 | 10.95 | 0.18% | 536,734 |
| Aug 28, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - | 3 |
| Aug 27, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - | - |
| Aug 26, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - | - |
| Aug 23, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - | - |
| Aug 22, 2024 | 10.96 | 10.96 | 10.93 | 10.93 | 10.93 | -0.46% | 607 |
| Aug 21, 2024 | 11.00 | 11.02 | 10.98 | 10.98 | 10.98 | -0.27% | 4,200 |
| Aug 20, 2024 | 10.94 | 11.01 | 10.94 | 11.01 | 11.01 | 0.46% | 318 |
| Aug 19, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - | 147 |
| Aug 16, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - | 100 |
| Aug 15, 2024 | 10.99 | 10.99 | 10.94 | 10.96 | 10.96 | -0.45% | 3,100 |
| Aug 14, 2024 | 11.01 | 11.02 | 11.01 | 11.01 | 11.01 | 0.18% | 838 |
| Aug 13, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | - |
| Aug 12, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | - |
| Aug 9, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.46% | 200 |
| Aug 8, 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -0.18% | 1,515 |
| Aug 7, 2024 | 10.93 | 10.96 | 10.91 | 10.96 | 10.96 | 0.27% | 8,000 |
| Aug 6, 2024 | 10.94 | 10.95 | 10.93 | 10.93 | 10.93 | 0.55% | 101,038 |
| Aug 5, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - | - |
| Aug 2, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - | - |
| Aug 1, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -0.37% | 102 |