Mars Acquisition Corp. (MARX)
NasdaqGM - NasdaqGM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 122 |
| May 02, 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| May 01, 2024 | 10.78 | 10.80 | 10.78 | 10.78 | 10.78 | 262,200 |
| Apr 30, 2024 | 11.54 | 11.54 | 10.73 | 10.74 | 10.74 | 2,200 |
| Apr 29, 2024 | 10.98 | 10.98 | 10.77 | 10.77 | 10.77 | 5,600 |
| Apr 26, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| Apr 25, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| Apr 24, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 200 |
| Apr 23, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| Apr 22, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| Apr 19, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 700 |
| Apr 18, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Apr 17, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Apr 16, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| Apr 15, 2024 | 10.73 | 10.73 | 10.67 | 10.70 | 10.70 | 52,500 |
| Apr 12, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| Apr 11, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 100 |
| Apr 10, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| Apr 09, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| Apr 08, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| Apr 05, 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 200 |
| Apr 04, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| Apr 03, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| Apr 02, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| Apr 01, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| Mar 28, 2024 | 10.68 | 10.68 | 10.67 | 10.67 | 10.67 | 1,100 |
| Mar 27, 2024 | 10.70 | 10.70 | 10.68 | 10.68 | 10.68 | 300 |
| Mar 26, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| Mar 25, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 100 |
| Mar 22, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 100 |
| Mar 21, 2024 | 10.67 | 10.69 | 10.67 | 10.69 | 10.69 | 1,400 |
| Mar 20, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 300 |
| Mar 19, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 100 |
| Mar 18, 2024 | 10.70 | 10.70 | 10.68 | 10.68 | 10.68 | 18,600 |
| Mar 15, 2024 | 10.69 | 10.69 | 10.68 | 10.69 | 10.69 | 1,800 |
| Mar 14, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| Mar 13, 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| Mar 12, 2024 | 10.70 | 10.70 | 10.69 | 10.69 | 10.69 | 200 |
| Mar 11, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| Mar 08, 2024 | 10.65 | 10.67 | 10.65 | 10.66 | 10.66 | 41,600 |
| Mar 07, 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 4,500 |
| Mar 06, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 500 |
| Mar 05, 2024 | 10.65 | 10.66 | 10.65 | 10.66 | 10.66 | 7,000 |
| Mar 04, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 500 |
| Mar 01, 2024 | 10.64 | 10.65 | 10.64 | 10.65 | 10.65 | 400 |
| Feb 29, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| Feb 28, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| Feb 27, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| Feb 26, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 100 |
| Feb 23, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| Feb 22, 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 100 |
| Feb 21, 2024 | 10.64 | 10.69 | 10.64 | 10.68 | 10.68 | 101,900 |
| Feb 20, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 51,000 |
| Feb 16, 2024 | 10.63 | 10.64 | 10.63 | 10.64 | 10.64 | 1,200 |
| Feb 15, 2024 | 10.63 | 10.64 | 10.63 | 10.64 | 10.64 | 15,800 |
| Feb 14, 2024 | 10.64 | 10.64 | 10.63 | 10.64 | 10.64 | 134,000 |
| Feb 13, 2024 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 400 |
| Feb 12, 2024 | 10.64 | 10.73 | 10.64 | 10.65 | 10.65 | 3,000 |
| Feb 09, 2024 | 10.64 | 10.65 | 10.64 | 10.64 | 10.64 | 22,700 |
| Feb 08, 2024 | 10.63 | 10.66 | 10.63 | 10.65 | 10.65 | 5,900 |
| Feb 07, 2024 | 10.65 | 10.67 | 10.64 | 10.65 | 10.65 | 219,800 |
| Feb 06, 2024 | 10.65 | 10.65 | 10.64 | 10.65 | 10.65 | 6,800 |
| Feb 05, 2024 | 10.63 | 10.66 | 10.63 | 10.63 | 10.63 | 59,900 |
| Feb 02, 2024 | 10.63 | 10.64 | 10.62 | 10.63 | 10.63 | 174,100 |
| Feb 01, 2024 | 10.71 | 11.59 | 10.63 | 10.64 | 10.64 | 218,600 |
| Jan 31, 2024 | 10.66 | 11.00 | 10.63 | 10.68 | 10.68 | 3,000 |
| Jan 30, 2024 | 10.72 | 10.72 | 10.66 | 10.71 | 10.71 | 3,100 |
| Jan 29, 2024 | 11.75 | 11.75 | 10.66 | 10.72 | 10.72 | 90,300 |
| Jan 26, 2024 | 10.66 | 11.00 | 10.66 | 10.70 | 10.70 | 510,100 |
| Jan 25, 2024 | 10.68 | 10.71 | 10.68 | 10.71 | 10.71 | 250,300 |
| Jan 24, 2024 | 10.67 | 10.68 | 10.67 | 10.68 | 10.68 | 251,000 |
| Jan 23, 2024 | 10.67 | 10.68 | 10.67 | 10.67 | 10.67 | 146,300 |
| Jan 22, 2024 | 10.68 | 10.68 | 10.67 | 10.68 | 10.68 | 133,700 |
| Jan 19, 2024 | 10.67 | 10.68 | 10.67 | 10.68 | 10.68 | 42,900 |
| Jan 18, 2024 | 10.67 | 10.68 | 10.67 | 10.68 | 10.68 | 974,700 |
| Jan 17, 2024 | 10.66 | 10.68 | 10.66 | 10.67 | 10.67 | 2,800 |
| Jan 16, 2024 | 10.67 | 10.67 | 10.66 | 10.66 | 10.66 | 10,300 |
| Jan 12, 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 200 |
| Jan 11, 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 4,500 |
| Jan 10, 2024 | 10.65 | 10.66 | 10.65 | 10.66 | 10.66 | 7,000 |
| Jan 09, 2024 | 10.65 | 10.66 | 10.64 | 10.66 | 10.66 | 6,300 |
| Jan 08, 2024 | 10.65 | 10.66 | 10.65 | 10.66 | 10.66 | 6,000 |
| Jan 05, 2024 | 10.65 | 10.66 | 10.65 | 10.65 | 10.65 | 6,600 |
| Jan 04, 2024 | 10.65 | 10.66 | 10.65 | 10.66 | 10.66 | 7,700 |
| Jan 03, 2024 | 10.66 | 10.66 | 10.65 | 10.65 | 10.65 | 10,200 |
| Jan 02, 2024 | 10.65 | 10.65 | 10.64 | 10.64 | 10.64 | 8,100 |
| Dec 29, 2023 | 10.64 | 10.64 | 10.63 | 10.63 | 10.63 | 8,500 |
| Dec 28, 2023 | 10.62 | 10.65 | 10.61 | 10.65 | 10.65 | 10,500 |
| Dec 27, 2023 | 10.70 | 10.70 | 10.61 | 10.61 | 10.61 | 13,100 |
| Dec 26, 2023 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 13,800 |
| Dec 22, 2023 | 10.63 | 10.67 | 10.60 | 10.61 | 10.61 | 23,400 |
| Dec 21, 2023 | 10.61 | 10.75 | 10.60 | 10.75 | 10.75 | 326,700 |
| Dec 20, 2023 | 10.61 | 10.61 | 10.60 | 10.60 | 10.60 | 3,200 |
| Dec 19, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 3,000 |
| Dec 18, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 9,100 |
| Dec 15, 2023 | 10.61 | 10.61 | 10.60 | 10.60 | 10.60 | 3,200 |
| Dec 14, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 3,200 |
| Dec 13, 2023 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 3,100 |
| Dec 12, 2023 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 3,300 |
| Dec 11, 2023 | 10.59 | 10.62 | 10.59 | 10.62 | 10.62 | 3,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.