Mars Acquisition Corp. (MARX)
NasdaqGM - NasdaqGM Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
16 May 2023 - 16 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 May 2024 | 11.00 | 11.00 | 10.97 | 10.97 | 10.97 | 600 |
| 14 May 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 500 |
| 13 May 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 10 May 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 100 |
| 09 May 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 08 May 2024 | 10.77 | 10.78 | 10.77 | 10.78 | 10.78 | 800 |
| 07 May 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 06 May 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 500 |
| 03 May 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 200 |
| 02 May 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 01 May 2024 | 10.78 | 10.80 | 10.78 | 10.78 | 10.78 | 262,200 |
| 30 Apr 2024 | 11.54 | 11.54 | 10.73 | 10.74 | 10.74 | 2,200 |
| 29 Apr 2024 | 10.98 | 10.98 | 10.77 | 10.77 | 10.77 | 5,600 |
| 26 Apr 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 25 Apr 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 24 Apr 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 200 |
| 23 Apr 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 22 Apr 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 19 Apr 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 700 |
| 18 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 17 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 16 Apr 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 15 Apr 2024 | 10.73 | 10.73 | 10.67 | 10.70 | 10.70 | 52,500 |
| 12 Apr 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 11 Apr 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 100 |
| 10 Apr 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 09 Apr 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 08 Apr 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 05 Apr 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 200 |
| 04 Apr 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 03 Apr 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 02 Apr 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 01 Apr 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 28 Mar 2024 | 10.68 | 10.68 | 10.67 | 10.67 | 10.67 | 1,100 |
| 27 Mar 2024 | 10.70 | 10.70 | 10.68 | 10.68 | 10.68 | 300 |
| 26 Mar 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 25 Mar 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 100 |
| 22 Mar 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 100 |
| 21 Mar 2024 | 10.67 | 10.69 | 10.67 | 10.69 | 10.69 | 1,400 |
| 20 Mar 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 300 |
| 19 Mar 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 100 |
| 18 Mar 2024 | 10.70 | 10.70 | 10.68 | 10.68 | 10.68 | 18,600 |
| 15 Mar 2024 | 10.69 | 10.69 | 10.68 | 10.69 | 10.69 | 1,800 |
| 14 Mar 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 13 Mar 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 12 Mar 2024 | 10.70 | 10.70 | 10.69 | 10.69 | 10.69 | 200 |
| 11 Mar 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 08 Mar 2024 | 10.65 | 10.67 | 10.65 | 10.66 | 10.66 | 41,600 |
| 07 Mar 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 4,500 |
| 06 Mar 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 500 |
| 05 Mar 2024 | 10.65 | 10.66 | 10.65 | 10.66 | 10.66 | 7,000 |
| 04 Mar 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 500 |
| 01 Mar 2024 | 10.64 | 10.65 | 10.64 | 10.65 | 10.65 | 400 |
| 29 Feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 28 Feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 27 Feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 26 Feb 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 100 |
| 23 Feb 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 22 Feb 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 100 |
| 21 Feb 2024 | 10.64 | 10.69 | 10.64 | 10.68 | 10.68 | 101,900 |
| 20 Feb 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 51,000 |
| 16 Feb 2024 | 10.63 | 10.64 | 10.63 | 10.64 | 10.64 | 1,200 |
| 15 Feb 2024 | 10.63 | 10.64 | 10.63 | 10.64 | 10.64 | 15,800 |
| 14 Feb 2024 | 10.64 | 10.64 | 10.63 | 10.64 | 10.64 | 134,000 |
| 13 Feb 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 400 |
| 12 Feb 2024 | 10.64 | 10.73 | 10.64 | 10.65 | 10.65 | 3,000 |
| 09 Feb 2024 | 10.64 | 10.65 | 10.64 | 10.64 | 10.64 | 22,700 |
| 08 Feb 2024 | 10.63 | 10.66 | 10.63 | 10.65 | 10.65 | 5,900 |
| 07 Feb 2024 | 10.65 | 10.67 | 10.64 | 10.65 | 10.65 | 219,800 |
| 06 Feb 2024 | 10.65 | 10.65 | 10.64 | 10.65 | 10.65 | 6,800 |
| 05 Feb 2024 | 10.63 | 10.66 | 10.63 | 10.63 | 10.63 | 59,900 |
| 02 Feb 2024 | 10.63 | 10.64 | 10.62 | 10.63 | 10.63 | 174,100 |
| 01 Feb 2024 | 10.71 | 11.59 | 10.63 | 10.64 | 10.64 | 218,600 |
| 31 Jan 2024 | 10.66 | 11.00 | 10.63 | 10.68 | 10.68 | 3,000 |
| 30 Jan 2024 | 10.72 | 10.72 | 10.66 | 10.71 | 10.71 | 3,100 |
| 29 Jan 2024 | 11.75 | 11.75 | 10.66 | 10.72 | 10.72 | 90,300 |
| 26 Jan 2024 | 10.66 | 11.00 | 10.66 | 10.70 | 10.70 | 510,100 |
| 25 Jan 2024 | 10.68 | 10.71 | 10.68 | 10.71 | 10.71 | 250,300 |
| 24 Jan 2024 | 10.67 | 10.68 | 10.67 | 10.68 | 10.68 | 251,000 |
| 23 Jan 2024 | 10.67 | 10.68 | 10.67 | 10.67 | 10.67 | 146,300 |
| 22 Jan 2024 | 10.68 | 10.68 | 10.67 | 10.68 | 10.68 | 133,700 |
| 19 Jan 2024 | 10.67 | 10.68 | 10.67 | 10.68 | 10.68 | 42,900 |
| 18 Jan 2024 | 10.67 | 10.68 | 10.67 | 10.68 | 10.68 | 974,700 |
| 17 Jan 2024 | 10.66 | 10.68 | 10.66 | 10.67 | 10.67 | 2,800 |
| 16 Jan 2024 | 10.67 | 10.67 | 10.66 | 10.66 | 10.66 | 10,300 |
| 12 Jan 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 200 |
| 11 Jan 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 4,500 |
| 10 Jan 2024 | 10.65 | 10.66 | 10.65 | 10.66 | 10.66 | 7,000 |
| 09 Jan 2024 | 10.65 | 10.66 | 10.64 | 10.66 | 10.66 | 6,300 |
| 08 Jan 2024 | 10.65 | 10.66 | 10.65 | 10.66 | 10.66 | 6,000 |
| 05 Jan 2024 | 10.65 | 10.66 | 10.65 | 10.65 | 10.65 | 6,600 |
| 04 Jan 2024 | 10.65 | 10.66 | 10.65 | 10.66 | 10.66 | 7,700 |
| 03 Jan 2024 | 10.66 | 10.66 | 10.65 | 10.65 | 10.65 | 10,200 |
| 02 Jan 2024 | 10.65 | 10.65 | 10.64 | 10.64 | 10.64 | 8,100 |
| 29 Dec 2023 | 10.64 | 10.64 | 10.63 | 10.63 | 10.63 | 8,500 |
| 28 Dec 2023 | 10.62 | 10.65 | 10.61 | 10.65 | 10.65 | 10,500 |
| 27 Dec 2023 | 10.70 | 10.70 | 10.61 | 10.61 | 10.61 | 13,100 |
| 26 Dec 2023 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 13,800 |
| 22 Dec 2023 | 10.63 | 10.67 | 10.60 | 10.61 | 10.61 | 23,400 |
| 21 Dec 2023 | 10.61 | 10.75 | 10.60 | 10.75 | 10.75 | 326,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.