MARA Holdings, Inc. (BIT:1MARA)
Italy · Delayed Price · Currency is EUR 18.24
+0.97 (5.63%)
Last updated: Oct 10, 2025, 3:33 PM CET
MARA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 18.24 | 19.12 | 17.06 | 17.06 | 17.06 | -1.17% | 3,359 |
| Oct 9, 2025 | 16.91 | 17.75 | 16.59 | 17.26 | 17.26 | -0.66% | 693 |
| Oct 8, 2025 | 18.08 | 18.24 | 16.95 | 17.38 | 17.38 | 2.43% | 4,348 |
| Oct 7, 2025 | 18.05 | 18.05 | 16.97 | 16.97 | 16.97 | 2.80% | 40 |
| Oct 6, 2025 | 16.47 | 17.07 | 16.47 | 16.50 | 16.50 | 2.19% | 3,093 |
| Oct 3, 2025 | 16.62 | 16.89 | 15.79 | 16.15 | 16.15 | -0.86% | 2,912 |
| Oct 2, 2025 | 15.88 | 15.90 | 15.88 | 16.29 | 16.29 | 2.16% | 661 |
| Oct 1, 2025 | 15.60 | 17.08 | 15.47 | 15.95 | 15.95 | 2.13% | 7,717 |
| Sep 30, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 5.67% | - |
| Sep 29, 2025 | 14.44 | 14.82 | 14.42 | 14.78 | 14.78 | 9.10% | 1,090 |
| Sep 26, 2025 | 13.88 | 14.30 | 13.54 | 13.54 | 13.54 | -5.84% | 2,718 |
| Sep 25, 2025 | 15.20 | 15.20 | 14.27 | 14.38 | 14.38 | -9.18% | 3,925 |
| Sep 24, 2025 | 14.78 | 15.56 | 14.78 | 15.84 | 15.84 | 0.64% | 910 |
| Sep 23, 2025 | 15.52 | 16.38 | 15.23 | 15.74 | 15.74 | 5.53% | 1,712 |
| Sep 22, 2025 | 14.60 | 15.31 | 14.55 | 14.91 | 14.91 | -5.49% | 1,528 |
| Sep 19, 2025 | 15.34 | 15.96 | 15.15 | 15.78 | 15.78 | 2.88% | 2,438 |
| Sep 18, 2025 | 15.25 | 15.30 | 14.53 | 15.34 | 15.34 | 4.71% | 1,540 |
| Sep 17, 2025 | 14.80 | 15.06 | 14.31 | 14.65 | 14.65 | 2.40% | 1,350 |
| Sep 16, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 6.51% | - |
| Sep 15, 2025 | 14.02 | 14.02 | 13.79 | 13.43 | 13.43 | -1.12% | 314 |
| Sep 12, 2025 | 13.77 | 13.97 | 13.58 | 13.58 | 13.58 | -1.37% | 359 |
| Sep 11, 2025 | 13.74 | 13.80 | 13.74 | 13.77 | 13.77 | 0.36% | 316 |
| Sep 10, 2025 | 13.33 | 13.95 | 13.33 | 13.72 | 13.72 | 3.64% | 68 |
| Sep 9, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 2.67% | - |
| Sep 8, 2025 | 13.08 | 13.08 | 13.08 | 12.89 | 12.89 | 1.64% | 1,000 |
| Sep 5, 2025 | 12.90 | 12.90 | 12.31 | 12.69 | 12.69 | -4.34% | 1,456 |
| Sep 4, 2025 | 13.90 | 13.90 | 13.90 | 13.26 | 13.26 | -3.69% | 100 |
| Sep 3, 2025 | 14.20 | 14.20 | 14.20 | 13.77 | 13.77 | -0.42% | 100 |
| Sep 2, 2025 | 13.67 | 13.67 | 13.67 | 13.83 | 13.83 | 1.33% | 1,000 |
| Sep 1, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 1.14% | - |
| Aug 29, 2025 | 14.36 | 14.36 | 13.67 | 13.49 | 13.49 | -2.49% | 1,081 |
| Aug 28, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -0.12% | - |
| Aug 27, 2025 | 13.59 | 14.22 | 13.35 | 13.85 | 13.85 | 3.74% | 804 |
| Aug 26, 2025 | 12.95 | 12.95 | 12.95 | 13.35 | 13.35 | 4.26% | 250 |
| Aug 25, 2025 | 13.21 | 13.26 | 12.80 | 12.81 | 12.81 | -7.84% | 581 |
| Aug 22, 2025 | 13.02 | 14.25 | 13.02 | 13.90 | 13.90 | 5.77% | 408 |
| Aug 21, 2025 | 13.50 | 13.50 | 13.50 | 13.14 | 13.14 | 3.09% | 185 |
| Aug 20, 2025 | 13.01 | 13.40 | 12.80 | 12.74 | 12.74 | -4.94% | 689 |
| Aug 19, 2025 | 13.04 | 13.04 | 13.04 | 13.41 | 13.41 | -0.99% | 20 |
| Aug 18, 2025 | 11.91 | 13.70 | 11.91 | 13.54 | 13.54 | 2.75% | 785 |
| Aug 14, 2025 | 13.94 | 13.94 | 13.20 | 13.18 | 13.18 | -2.43% | 557 |
| Aug 13, 2025 | 13.85 | 13.85 | 13.65 | 13.51 | 13.51 | -0.63% | 405 |
| Aug 12, 2025 | 14.03 | 14.03 | 14.03 | 13.59 | 13.59 | -3.41% | 30 |
| Aug 11, 2025 | 13.84 | 14.08 | 13.84 | 14.07 | 14.07 | 5.41% | 500 |
| Aug 8, 2025 | 14.20 | 14.20 | 14.20 | 13.35 | 13.35 | -2.44% | 15 |
| Aug 7, 2025 | 13.95 | 14.14 | 13.95 | 13.68 | 13.68 | 1.97% | 320 |
| Aug 6, 2025 | 13.72 | 13.72 | 13.72 | 13.42 | 13.42 | -0.15% | 4 |
| Aug 5, 2025 | 13.40 | 13.40 | 13.36 | 13.44 | 13.44 | -1.47% | 150 |
| Aug 4, 2025 | 14.06 | 14.06 | 13.50 | 13.64 | 13.64 | -5.66% | 766 |
| Aug 1, 2025 | 13.37 | 14.11 | 12.68 | 14.46 | 14.46 | 1.19% | 7,896 |