MARA Holdings, Inc. (BIT:1MARA)
Italy · Delayed Price · Currency is EUR 15.78
+0.44 (2.88%)
At close: Sep 19, 2025
MARA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 14.80 | 14.80 | 14.50 | 14.29 | 14.29 | -0.07% | 185 |
| Jul 30, 2025 | 15.52 | 15.85 | 14.30 | 14.30 | 14.30 | -3.56% | 828 |
| Jul 29, 2025 | 14.86 | 14.86 | 14.56 | 14.83 | 14.83 | 1.77% | 152 |
| Jul 28, 2025 | 15.68 | 15.68 | 14.57 | 14.57 | 14.57 | 0.86% | 1,207 |
| Jul 25, 2025 | 14.82 | 15.06 | 14.00 | 14.44 | 14.44 | -4.33% | 566 |
| Jul 24, 2025 | 15.35 | 15.49 | 14.40 | 15.10 | 15.10 | -2.42% | 574 |
| Jul 23, 2025 | 16.70 | 16.70 | 15.28 | 15.47 | 15.47 | -6.80% | 531 |
| Jul 22, 2025 | 16.51 | 16.92 | 15.75 | 16.60 | 16.60 | -3.21% | 1,484 |
| Jul 21, 2025 | 18.10 | 18.10 | 17.15 | 17.15 | 17.15 | -0.90% | 7,893 |
| Jul 18, 2025 | 17.91 | 18.10 | 17.69 | 17.31 | 17.31 | 1.86% | 1,237 |
| Jul 17, 2025 | 16.39 | 17.50 | 16.39 | 16.99 | 16.99 | -0.13% | 850 |
| Jul 16, 2025 | 17.40 | 17.40 | 17.40 | 17.01 | 17.01 | 4.62% | 225 |
| Jul 15, 2025 | 17.90 | 17.90 | 16.15 | 16.26 | 16.26 | -7.34% | 1,705 |
| Jul 14, 2025 | 16.79 | 18.00 | 16.52 | 17.55 | 17.55 | 3.75% | 5,315 |
| Jul 11, 2025 | 17.30 | 19.01 | 16.27 | 16.91 | 16.91 | 7.55% | 14,221 |