MARA Holdings, Inc. (BIT:1MARA)
Italy · Delayed Price · Currency is EUR 7.11
+0.11 (1.60%)
At close: Apr 2, 2026
BIT:1MARA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 6.70 | 7.18 | 6.70 | 7.11 | 7.11 | 1.60% | 8,031 |
| Apr 1, 2026 | 7.27 | 7.27 | 7.05 | 7.00 | 7.00 | 3.75% | 1,218 |
| Mar 31, 2026 | 6.95 | 6.95 | 6.95 | 6.74 | 6.74 | -3.75% | 150 |
| Mar 30, 2026 | 7.08 | 7.20 | 7.05 | 7.01 | 7.01 | 3.64% | 57 |
| Mar 27, 2026 | 7.31 | 7.31 | 6.74 | 6.76 | 6.76 | -11.35% | 915 |
| Mar 26, 2026 | 7.02 | 7.99 | 7.02 | 7.63 | 7.63 | 6.75% | 6,235 |
| Mar 25, 2026 | 7.42 | 7.42 | 7.13 | 7.15 | 7.15 | -1.98% | 733 |
| Mar 24, 2026 | 7.31 | 7.31 | 7.31 | 7.29 | 7.29 | -4.76% | 181 |
| Mar 23, 2026 | 6.99 | 7.52 | 6.99 | 7.65 | 7.65 | 0.12% | 789 |
| Mar 20, 2026 | 8.01 | 8.01 | 8.01 | 7.64 | 7.64 | -1.24% | 50 |
| Mar 19, 2026 | 7.77 | 7.77 | 7.70 | 7.74 | 7.74 | -0.77% | 6,880 |
| Mar 18, 2026 | 8.10 | 8.10 | 7.84 | 7.80 | 7.80 | -2.78% | 4,724 |
| Mar 17, 2026 | 7.97 | 7.97 | 7.97 | 8.02 | 8.02 | 0.17% | 52 |
| Mar 16, 2026 | 8.54 | 8.68 | 8.30 | 8.01 | 8.01 | -2.36% | 1,774 |
| Mar 13, 2026 | 7.75 | 8.62 | 7.75 | 8.20 | 8.20 | 11.58% | 4,915 |
| Mar 12, 2026 | 7.36 | 7.43 | 7.36 | 7.35 | 7.35 | 2.52% | 1,205 |
| Mar 11, 2026 | 7.67 | 7.67 | 7.42 | 7.17 | 7.17 | -3.11% | 180 |
| Mar 10, 2026 | 7.53 | 7.53 | 7.53 | 7.40 | 7.40 | 1.82% | 1,000 |
| Mar 9, 2026 | 6.99 | 7.18 | 6.94 | 7.27 | 7.27 | 3.12% | 440 |
| Mar 6, 2026 | 7.60 | 7.65 | 7.06 | 7.05 | 7.05 | -5.86% | 2,380 |
| Mar 5, 2026 | 8.08 | 8.08 | 7.63 | 7.49 | 7.49 | -5.43% | 1,247 |
| Mar 4, 2026 | 7.67 | 8.11 | 7.67 | 7.92 | 7.92 | 2.00% | 2,460 |
| Mar 3, 2026 | 8.03 | 8.03 | 7.78 | 7.76 | 7.76 | -4.28% | 800 |
| Mar 2, 2026 | 7.43 | 8.24 | 7.43 | 8.11 | 8.11 | 4.81% | 1,729 |
| Feb 27, 2026 | 8.20 | 8.40 | 7.70 | 7.74 | 7.74 | 6.94% | 9,982 |
| Feb 26, 2026 | 7.21 | 7.25 | 7.19 | 7.24 | 7.24 | -0.96% | 1,239 |
| Feb 25, 2026 | 7.02 | 7.02 | 7.02 | 7.31 | 7.31 | 11.20% | 50 |
| Feb 24, 2026 | 6.52 | 6.81 | 6.50 | 6.57 | 6.57 | -1.51% | 1,920 |
| Feb 23, 2026 | 6.62 | 6.64 | 6.58 | 6.67 | 6.67 | -1.02% | 601 |
| Feb 20, 2026 | 6.89 | 6.89 | 6.75 | 6.74 | 6.74 | 4.90% | 2,100 |
| Feb 19, 2026 | 6.51 | 6.51 | 6.25 | 6.43 | 6.43 | -0.89% | 1,024 |
| Feb 18, 2026 | 6.31 | 6.39 | 6.29 | 6.48 | 6.48 | 1.87% | 158 |
| Feb 17, 2026 | 6.68 | 6.68 | 6.42 | 6.36 | 6.36 | -2.38% | 120 |
| Feb 16, 2026 | 6.96 | 6.96 | 6.53 | 6.52 | 6.52 | -0.11% | 1,125 |
| Feb 13, 2026 | 6.23 | 6.67 | 6.23 | 6.53 | 6.53 | 6.17% | 1,282 |
| Feb 12, 2026 | 6.43 | 6.43 | 6.32 | 6.15 | 6.15 | -5.08% | 4,191 |
| Feb 11, 2026 | 6.26 | 6.40 | 6.20 | 6.48 | 6.48 | -4.57% | 2,126 |
| Feb 10, 2026 | 6.58 | 6.79 | 6.58 | 6.79 | 6.79 | -2.49% | 802 |
| Feb 9, 2026 | 6.96 | 6.98 | 6.66 | 6.96 | 6.96 | 4.51% | 9,725 |
| Feb 6, 2026 | 5.80 | 6.57 | 5.78 | 6.66 | 6.66 | 5.20% | 17,622 |
| Feb 5, 2026 | 6.84 | 6.92 | 6.16 | 6.33 | 6.33 | -10.28% | 7,988 |
| Feb 4, 2026 | 7.62 | 7.71 | 7.06 | 7.06 | 7.06 | -10.42% | 1,339 |
| Feb 3, 2026 | 7.73 | 7.90 | 7.58 | 7.88 | 7.88 | -0.47% | 5,106 |
| Feb 2, 2026 | 7.49 | 7.87 | 7.45 | 7.91 | 7.91 | -1.88% | 4,390 |
| Jan 30, 2026 | 8.09 | 8.11 | 8.00 | 8.07 | 8.07 | -1.20% | 985 |
| Jan 29, 2026 | 8.66 | 8.70 | 8.16 | 8.16 | 8.16 | -6.52% | 938 |
| Jan 28, 2026 | 8.76 | 8.85 | 8.76 | 8.73 | 8.73 | 1.97% | 490 |
| Jan 27, 2026 | 8.57 | 8.57 | 8.33 | 8.56 | 8.56 | 2.34% | 536 |
| Jan 26, 2026 | 8.64 | 8.74 | 8.33 | 8.37 | 8.37 | -5.00% | 9,600 |
| Jan 23, 2026 | 8.84 | 8.84 | 8.74 | 8.81 | 8.81 | -0.41% | 170 |