Mars Acquisition Corp. (MARX)
NASDAQ: MARX · Real-Time Price · USD
11.05
-0.08 (-0.72%)
Nov 19, 2024, 4:00 PM EST - Market closed
Mars Acquisition Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 18 |
| 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 | 0.26% | 1,498 |
| Nov 15, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 4 |
| Nov 14, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 39 |
| Nov 13, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 113 |
| Nov 12, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.62% | 477 |
| 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 | - | 20 |
| Nov 7, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 405 |
| Nov 6, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 33 |
| 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% | 149,375 |
| 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 | - | 115 |
| Oct 25, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 100 |
| 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 | - | 1 |
| Oct 22, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 13 |
| Oct 21, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 15 |
| Oct 18, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 86 |
| Oct 17, 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - | 41 |
| 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 | - | 31 |
| Oct 14, 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -0.36% | 1,867 |
| 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% | 9,039 |
| 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% | 7,988 |
| Oct 3, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | 17 |
| Oct 2, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | 5 |
| Oct 1, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | 10 |
| 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 | - | 31 |
| Sep 25, 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | 8 |
| 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% | 14,762 |
| Sep 20, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 1 |
| 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% | 765 |
| 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 | - | 6 |
| Sep 13, 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | 6 |
| 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 | - | 23 |
| 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 | 0.59% | 239,762 |
| Sep 6, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - | 15 |
| Sep 5, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - | 2 |
| Sep 4, 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - | 3 |
| Sep 3, 2024 | 10.95 | 10.96 | 10.94 | 10.96 | 10.96 | 0.05% | 25,520 |
| Aug 30, 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - | 3 |
| Aug 29, 2024 | 10.95 | 10.95 | 10.87 | 10.95 | 10.95 | 0.16% | 536,734 |
| Aug 28, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - | - |
| Aug 27, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - | 3 |
| Aug 26, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - | 9 |
| Aug 23, 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - | 37 |
| Aug 22, 2024 | 10.96 | 10.96 | 10.93 | 10.93 | 10.93 | -0.38% | 607 |
| Aug 21, 2024 | 11.00 | 11.02 | 10.98 | 10.98 | 10.98 | -0.27% | 4,195 |
| Aug 20, 2024 | 10.94 | 11.01 | 10.94 | 11.01 | 11.01 | 0.41% | 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 | - | 115 |
| Aug 15, 2024 | 10.99 | 10.99 | 10.94 | 10.96 | 10.96 | -0.45% | 3,066 |
| 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 | - | 48 |
| Aug 12, 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - | 14 |
| 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% | 7,972 |
| 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 | - | 59 |
| Aug 2, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | - | 12 |
| Aug 1, 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -0.37% | 102 |
| Jul 31, 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 0.18% | 125 |
| Jul 30, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - | 117 |
| Jul 29, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -0.09% | 105 |
| Jul 26, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 100 |
| Jul 25, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.09% | 100 |
| Jul 24, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - | 196 |
| Jul 23, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - | 102 |
| Jul 22, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - | 60 |
| Jul 19, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - | 4 |
| Jul 18, 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - | 26 |
| Jul 17, 2024 | 10.90 | 10.90 | 10.89 | 10.89 | 10.89 | -0.09% | 1,263 |
| Jul 16, 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - | 13 |
| Jul 15, 2024 | 10.90 | 10.90 | 10.88 | 10.90 | 10.90 | 0.37% | 10,117 |
| Jul 12, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - | 2 |
| Jul 11, 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0.56% | 1,400 |
| Jul 10, 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.28% | 100 |
| Jul 9, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - | 19 |
| Jul 8, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - | 26 |
| Jul 5, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - | 11 |
| Jul 3, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - | 27 |
| Jul 2, 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - | 12 |