Register to chat with like-minded investors on our interactive forums.
MARS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 37.40 | 1.30 | 3.60% | 35.65 | 37.80 | 35.65 | 2,850,419 |
| May 17 2024 | 36.10 | 0.10 | 0.28% | 35.20 | 36.60 | 35.20 | 1,780,502 |
| May 16 2024 | 36.00 | 0.40 | 1.12% | 35.65 | 36.70 | 35.25 | 7,435,204 |
| May 15 2024 | 35.60 | 2.15 | 6.43% | 33.40 | 35.60 | 32.95 | 6,272,942 |
| May 14 2024 | 33.45 | -0.30 | -0.89% | 33.00 | 34.90 | 31.10 | 5,633,220 |
| May 13 2024 | 33.75 | 0.90 | 2.74% | 32.95 | 36.00 | 32.35 | 7,894,578 |
| May 10 2024 | 32.85 | 2.50 | 8.24% | 30.90 | 33.80 | 30.65 | 9,215,763 |
| May 09 2024 | 30.35 | 1.45 | 5.02% | 28.00 | 31.05 | 28.00 | 4,746,257 |
| May 08 2024 | 28.90 | 0.90 | 3.21% | 28.00 | 29.45 | 27.75 | 2,548,454 |
| May 07 2024 | 28.00 | 0.40 | 1.45% | 28.50 | 28.70 | 27.80 | 1,010,014 |
| May 03 2024 | 27.60 | -0.30 | -1.08% | 27.05 | 28.30 | 27.05 | 2,301,698 |
| May 02 2024 | 27.90 | 0.65 | 2.39% | 28.25 | 28.40 | 27.60 | 755,298 |
| May 01 2024 | 27.25 | -0.65 | -2.33% | 26.60 | 27.80 | 26.60 | 474,879 |
| Apr 30 2024 | 27.90 | -0.10 | -0.36% | 28.25 | 28.25 | 27.60 | 2,321,226 |
| Apr 29 2024 | 28.00 | 0.75 | 2.75% | 27.20 | 28.00 | 27.15 | 9,756,238 |
| Apr 26 2024 | 27.25 | 0.00 | 0.00% | 27.00 | 27.25 | 27.00 | 541,084 |
| Apr 25 2024 | 27.25 | -0.20 | -0.73% | 27.00 | 27.90 | 26.90 | 450,138 |
| Apr 24 2024 | 27.45 | -0.50 | -1.79% | 27.00 | 27.65 | 27.00 | 1,256,463 |
| Apr 23 2024 | 27.95 | 0.55 | 2.01% | 26.80 | 28.50 | 26.80 | 2,773,673 |
| Apr 22 2024 | 27.40 | 1.20 | 4.58% | 26.70 | 27.50 | 26.70 | 2,684,009 |
| Apr 19 2024 | 26.20 | 0.35 | 1.35% | 26.10 | 26.20 | 26.10 | 250,924 |
| Apr 18 2024 | 25.85 | -0.10 | -0.39% | 25.55 | 26.40 | 25.55 | 1,561,829 |
| Apr 17 2024 | 25.95 | -0.15 | -0.57% | 26.00 | 26.35 | 25.75 | 1,096,476 |
| Apr 16 2024 | 26.10 | -0.75 | -2.79% | 26.00 | 27.00 | 26.00 | 1,196,323 |
| Apr 15 2024 | 26.85 | -0.50 | -1.83% | 28.50 | 28.50 | 26.85 | 2,419,856 |
| Apr 12 2024 | 27.35 | 0.30 | 1.11% | 27.20 | 28.05 | 26.95 | 5,398,817 |
| Apr 11 2024 | 27.05 | 0.50 | 1.88% | 26.60 | 27.35 | 26.60 | 2,988,617 |
| Apr 10 2024 | 26.55 | -0.35 | -1.30% | 26.80 | 27.00 | 26.25 | 1,358,582 |
| Apr 09 2024 | 26.90 | -0.50 | -1.82% | 27.40 | 27.50 | 26.70 | 1,435,098 |
| Apr 08 2024 | 27.40 | 1.10 | 4.18% | 26.00 | 27.50 | 26.00 | 3,295,243 |
| Apr 05 2024 | 26.30 | -0.40 | -1.50% | 26.75 | 26.75 | 25.80 | 3,307,247 |
| Apr 04 2024 | 26.70 | -0.35 | -1.29% | 27.05 | 27.05 | 26.55 | 2,609,898 |
| Apr 03 2024 | 27.05 | 0.00 | 0.00% | 27.85 | 27.85 | 26.85 | 2,350,199 |
| Apr 02 2024 | 27.05 | -1.20 | -4.25% | 29.00 | 29.00 | 27.05 | 3,774,663 |
| Mar 28 2024 | 28.25 | -0.65 | -2.25% | 28.70 | 29.30 | 28.20 | 2,171,148 |
| Mar 27 2024 | 28.90 | 0.20 | 0.70% | 28.80 | 28.95 | 28.55 | 1,297,830 |
| Mar 26 2024 | 28.70 | 0.00 | 0.00% | 28.75 | 29.05 | 28.50 | 1,123,590 |
| Mar 25 2024 | 28.70 | -0.25 | -0.86% | 28.60 | 29.00 | 28.30 | 1,470,101 |
| Mar 22 2024 | 28.95 | -0.20 | -0.69% | 29.00 | 29.50 | 28.90 | 2,429,553 |
| Mar 21 2024 | 29.15 | 0.40 | 1.39% | 29.20 | 29.40 | 28.80 | 3,200,892 |
| Mar 20 2024 | 28.75 | 0.15 | 0.52% | 28.45 | 29.30 | 28.30 | 1,241,916 |
| Mar 19 2024 | 28.60 | -0.45 | -1.55% | 29.15 | 29.15 | 28.30 | 578,385 |
| Mar 18 2024 | 29.05 | 0.40 | 1.40% | 29.35 | 29.60 | 28.80 | 1,555,425 |
| Mar 15 2024 | 28.65 | 0.35 | 1.24% | 28.10 | 28.90 | 28.10 | 4,391,621 |
| Mar 14 2024 | 28.30 | -0.70 | -2.41% | 29.40 | 29.40 | 28.30 | 3,914,382 |
| Mar 13 2024 | 29.00 | -0.30 | -1.02% | 29.30 | 29.50 | 28.85 | 2,002,435 |
| Mar 12 2024 | 29.30 | -0.15 | -0.51% | 29.15 | 29.40 | 28.75 | 2,582,945 |
| Mar 11 2024 | 29.45 | -0.40 | -1.34% | 30.35 | 30.35 | 28.80 | 2,014,750 |
| Mar 08 2024 | 29.85 | 0.00 | 0.00% | 29.60 | 29.85 | 29.10 | 1,725,242 |
| Mar 07 2024 | 29.85 | 0.45 | 1.53% | 29.55 | 30.80 | 29.25 | 1,842,126 |
| Mar 06 2024 | 29.40 | 0.35 | 1.20% | 29.35 | 29.95 | 29.25 | 3,022,037 |
| Mar 05 2024 | 29.05 | -0.20 | -0.68% | 29.50 | 29.50 | 28.95 | 1,606,588 |
| Mar 04 2024 | 29.25 | -0.20 | -0.68% | 29.10 | 29.80 | 28.95 | 1,795,075 |
| Mar 01 2024 | 29.45 | 0.20 | 0.68% | 29.10 | 29.70 | 29.00 | 1,367,039 |
| Feb 29 2024 | 29.25 | -0.25 | -0.85% | 30.50 | 30.50 | 29.00 | 2,163,217 |
| Feb 28 2024 | 29.50 | -0.70 | -2.32% | 30.50 | 30.50 | 29.50 | 1,537,317 |
| Feb 27 2024 | 30.20 | -0.60 | -1.95% | 31.30 | 31.30 | 30.05 | 1,063,497 |
| Feb 26 2024 | 30.80 | -0.70 | -2.22% | 31.25 | 31.25 | 30.65 | 1,778,574 |
| Feb 23 2024 | 31.50 | 0.10 | 0.32% | 31.70 | 31.80 | 30.80 | 5,179,571 |
| Feb 22 2024 | 31.40 | 0.40 | 1.29% | 31.95 | 32.00 | 31.10 | 1,474,227 |
| Feb 21 2024 | 31.00 | 0.35 | 1.14% | 30.15 | 31.00 | 30.10 | 1,511,917 |
