MARA Holdings, Inc. (BIT:1MARA)
Italy · Delayed Price · Currency is EUR 13.51
-0.09 (-0.63%)
At close: Aug 13, 2025, 5:30 PM CET
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 13.85 | 13.85 | 13.65 | 13.65 | - | 0.43% | 362 |
| Aug 12, 2025 | 14.03 | 14.03 | 13.59 | 13.59 | - | -3.41% | 30 |
| Aug 11, 2025 | 13.84 | 14.08 | 13.84 | 14.07 | - | 5.41% | 500 |
| Aug 8, 2025 | 14.20 | 14.20 | 13.35 | 13.35 | - | -2.44% | 15 |
| Aug 7, 2025 | 13.95 | 14.14 | 13.68 | 13.68 | - | 1.97% | 320 |
| Aug 6, 2025 | 13.72 | 13.72 | 13.42 | 13.42 | - | -0.15% | 4 |
| Aug 5, 2025 | 13.40 | 13.44 | 13.36 | 13.44 | - | -1.47% | 150 |
| Aug 4, 2025 | 14.06 | 14.06 | 13.50 | 13.64 | - | -5.66% | 766 |
| Aug 1, 2025 | 13.37 | 14.46 | 12.68 | 14.46 | - | 1.19% | 7,896 |
| Jul 31, 2025 | 14.80 | 14.80 | 14.29 | 14.29 | - | -0.07% | 185 |
| Jul 30, 2025 | 15.52 | 15.85 | 14.30 | 14.30 | - | -3.56% | 828 |
| Jul 29, 2025 | 14.86 | 14.86 | 14.56 | 14.83 | - | 1.77% | 152 |
| Jul 28, 2025 | 15.68 | 15.68 | 14.57 | 14.57 | - | 0.86% | 1,207 |
| Jul 25, 2025 | 14.82 | 15.06 | 14.00 | 14.44 | - | -4.33% | 566 |
| Jul 24, 2025 | 15.35 | 15.49 | 14.40 | 15.10 | - | -2.42% | 574 |
| Jul 23, 2025 | 16.70 | 16.70 | 15.28 | 15.47 | - | -6.80% | 531 |
| Jul 22, 2025 | 16.51 | 16.92 | 15.75 | 16.60 | - | -3.21% | 1,484 |
| Jul 21, 2025 | 18.10 | 18.10 | 17.15 | 17.15 | - | -0.90% | 7,893 |
| Jul 18, 2025 | 17.91 | 18.10 | 17.31 | 17.31 | - | 1.86% | 1,237 |
| Jul 17, 2025 | 16.39 | 17.50 | 16.39 | 16.99 | - | -0.13% | 850 |
| Jul 16, 2025 | 17.40 | 17.40 | 17.01 | 17.01 | - | 4.62% | 225 |
| Jul 15, 2025 | 17.90 | 17.90 | 16.15 | 16.26 | - | -7.34% | 1,705 |
| Jul 14, 2025 | 16.79 | 18.00 | 16.52 | 17.55 | - | 3.75% | 5,315 |
| Jul 11, 2025 | 17.30 | 19.01 | 16.27 | 16.91 | - | 7.55% | 14,221 |
| Jul 10, 2025 | 16.60 | 16.60 | 15.32 | 15.73 | - | 4.19% | 1,910 |
| Jul 9, 2025 | 14.66 | 15.09 | 14.66 | 15.09 | - | 2.65% | 10 |
| Jul 8, 2025 | 14.70 | 14.70 | 14.70 | 14.70 | - | 4.12% | - |
| Jul 7, 2025 | 14.12 | 14.12 | 14.12 | 14.12 | - | -4.02% | - |
| Jul 4, 2025 | 14.71 | 14.71 | 14.71 | 14.71 | - | -2.12% | - |
| Jul 3, 2025 | 15.00 | 15.15 | 15.00 | 15.03 | - | -1.42% | 90 |
| Jul 2, 2025 | 13.40 | 15.25 | 13.40 | 15.25 | - | 14.77% | 651 |
| Jul 1, 2025 | 13.71 | 13.71 | 13.29 | 13.29 | - | 3.14% | 500 |
| Jun 30, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | - | 2.25% | - |
| Jun 27, 2025 | 12.41 | 12.60 | 12.41 | 12.60 | - | 0.27% | 10 |
| Jun 26, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | - | -3.04% | - |
| Jun 25, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | - | 2.43% | - |
| Jun 24, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | - | 4.44% | - |
| Jun 23, 2025 | 12.20 | 12.20 | 12.11 | 12.11 | - | -3.90% | 80 |
| Jun 20, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | - | 2.12% | - |
| Jun 19, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | - | -2.36% | - |
| Jun 18, 2025 | 12.84 | 12.84 | 11.56 | 12.64 | - | -1.54% | 1,684 |
| Jun 17, 2025 | 13.73 | 13.73 | 12.84 | 12.84 | - | -1.81% | 74 |
| Jun 16, 2025 | 13.44 | 13.44 | 13.07 | 13.07 | - | -0.40% | 100 |
| Jun 13, 2025 | 12.79 | 13.13 | 12.79 | 13.13 | - | -4.54% | 420 |
| Jun 12, 2025 | 14.00 | 14.00 | 13.75 | 13.75 | - | -3.70% | 1 |
| Jun 11, 2025 | 13.97 | 14.28 | 13.97 | 14.28 | - | 1.20% | 1 |
| Jun 10, 2025 | 14.42 | 14.42 | 13.85 | 14.11 | - | 2.80% | 2,090 |
| Jun 9, 2025 | 13.51 | 14.47 | 13.51 | 13.72 | - | 0.26% | 3,142 |
| Jun 6, 2025 | 14.00 | 14.00 | 13.69 | 13.69 | - | 1.69% | 80 |
| Jun 5, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | - | 0.98% | - |