MARA Holdings, Inc. (BIT:1MARA)
Italy · Delayed Price · Currency is EUR 6.48
-0.31 (-4.57%)
At close: Feb 11, 2026
MARA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 6.26 | 6.34 | 6.20 | 6.27 | - | -7.63% | - |
| 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 |
| Jan 22, 2026 | 9.06 | 9.10 | 9.06 | 8.84 | 8.84 | -3.24% | 635 |
| Jan 21, 2026 | 8.99 | 9.29 | 8.99 | 9.14 | 9.14 | 0.14% | 4,220 |
| Jan 20, 2026 | 9.19 | 9.30 | 8.80 | 9.13 | 9.13 | -4.39% | 6,651 |
| Jan 19, 2026 | 10.26 | 10.26 | 9.09 | 9.55 | 9.55 | -1.98% | 1,933 |
| Jan 16, 2026 | 9.24 | 9.74 | 9.19 | 9.74 | 9.74 | 1.74% | 1,279 |
| Jan 15, 2026 | 9.57 | 9.64 | 9.31 | 9.57 | 9.57 | -1.50% | 1,154 |
| Jan 14, 2026 | 9.62 | 9.72 | 9.41 | 9.72 | 9.72 | 5.86% | 11,155 |
| Jan 13, 2026 | 9.25 | 9.27 | 9.17 | 9.18 | 9.18 | -0.22% | 160 |
| Jan 12, 2026 | 8.88 | 9.13 | 8.66 | 9.20 | 9.20 | 3.49% | 1,425 |
| Jan 9, 2026 | 8.90 | 9.03 | 8.64 | 8.89 | 8.89 | -0.04% | 2,222 |
| Jan 8, 2026 | 8.64 | 8.89 | 8.64 | 8.89 | 8.89 | 2.10% | 567 |
| Jan 7, 2026 | 8.92 | 8.92 | 8.54 | 8.71 | 8.71 | -0.48% | 1,963 |
| Jan 6, 2026 | 8.90 | 9.07 | 8.90 | 8.75 | 8.75 | -1.80% | 651 |
| Jan 5, 2026 | 8.81 | 9.01 | 8.80 | 8.91 | 8.91 | 6.54% | 2,622 |
| Jan 2, 2026 | 7.86 | 8.37 | 7.86 | 8.37 | 8.37 | 1.22% | 7,180 |
| Dec 30, 2025 | 8.18 | 8.35 | 8.18 | 8.26 | 8.26 | 2.18% | 2,185 |
| Dec 29, 2025 | 8.31 | 8.40 | 8.10 | 8.09 | 8.09 | -3.15% | 4,650 |
| Dec 23, 2025 | 8.60 | 8.60 | 8.46 | 8.35 | 8.35 | -5.35% | 1,110 |
| Dec 22, 2025 | 8.76 | 9.00 | 8.76 | 8.82 | 8.82 | 2.09% | 2,008 |
| Dec 19, 2025 | 8.56 | 8.63 | 8.56 | 8.64 | 8.64 | 2.70% | 873 |
| Dec 18, 2025 | 8.73 | 9.10 | 8.53 | 8.42 | 8.42 | -5.53% | 1,751 |
| Dec 17, 2025 | 9.15 | 9.21 | 8.78 | 8.91 | 8.91 | -4.81% | 590 |
| Dec 16, 2025 | 9.20 | 9.30 | 9.02 | 9.36 | 9.36 | 0.42% | 1,500 |
| Dec 15, 2025 | 9.97 | 10.00 | 9.10 | 9.32 | 9.32 | -5.00% | 4,076 |
| Dec 12, 2025 | 10.31 | 10.31 | 9.74 | 9.81 | 9.81 | 1.96% | 28 |
| Dec 11, 2025 | 9.92 | 9.96 | 9.92 | 9.62 | 9.62 | -6.33% | 3,480 |
| Dec 10, 2025 | 10.40 | 10.40 | 10.40 | 10.27 | 10.27 | -4.54% | 20 |
| Dec 9, 2025 | 10.11 | 10.82 | 10.11 | 10.76 | 10.76 | 5.10% | 340 |
| Dec 8, 2025 | 10.49 | 10.56 | 9.97 | 10.24 | 10.24 | 0.55% | 3,257 |
| Dec 5, 2025 | 10.86 | 10.94 | 10.18 | 10.18 | 10.18 | -3.87% | 1,651 |
| Dec 4, 2025 | 10.27 | 11.00 | 10.27 | 10.59 | 10.59 | 3.30% | 875 |
| Dec 3, 2025 | 10.11 | 10.69 | 10.11 | 10.25 | 10.25 | 4.61% | 2,689 |
| Dec 2, 2025 | 10.45 | 10.50 | 9.80 | 9.80 | 9.80 | 5.84% | 1,706 |
| Dec 1, 2025 | 9.71 | 9.88 | 9.71 | 9.26 | 9.26 | -9.07% | 800 |
| Nov 28, 2025 | 10.07 | 10.32 | 9.90 | 10.18 | 10.18 | 3.19% | 1,000 |
| Nov 27, 2025 | 9.85 | 10.50 | 9.85 | 9.87 | 9.87 | 2.06% | 2,294 |