BIT:1MARA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	9.93	9.93	9.93	9.93	9.93	-2.92%	-
Jul 30, 2026	9.20	9.20	9.20	10.22	10.22	10.51%	10
Jul 29, 2026	10.02	10.02	9.34	9.25	9.25	-7.48%	821
Jul 28, 2026	10.04	10.04	9.87	10.00	10.00	-2.13%	205
Jul 27, 2026	11.06	11.06	10.65	10.22	10.22	-7.33%	35
Jul 24, 2026	10.94	10.96	10.94	11.03	11.03	-0.04%	3,000
Jul 23, 2026	11.00	11.30	11.00	11.03	11.03	-1.83%	396
Jul 22, 2026	10.47	10.82	10.47	11.24	11.24	3.22%	1,884
Jul 21, 2026	10.54	10.89	10.44	10.89	10.89	5.30%	1,204
Jul 20, 2026	9.65	9.65	9.65	10.34	10.34	10.44%	40
Jul 17, 2026	9.76	9.99	9.55	9.36	9.36	-7.97%	2,105
Jul 16, 2026	10.70	10.70	10.25	10.17	10.17	-2.72%	549
Jul 15, 2026	10.80	10.88	10.44	10.46	10.46	-1.93%	155
Jul 14, 2026	11.08	11.08	11.08	10.66	10.66	-1.51%	200
Jul 13, 2026	10.73	10.96	10.73	10.83	10.83	-2.15%	55
Jul 10, 2026	11.72	11.79	11.50	11.06	11.06	-9.25%	4,310
Jul 9, 2026	10.96	12.40	10.95	12.19	12.19	18.88%	1,744
Jul 8, 2026	10.50	10.50	10.31	10.26	10.26	-3.03%	4,330
Jul 7, 2026	10.86	10.86	10.45	10.58	10.58	-6.37%	635
Jul 6, 2026	11.18	11.23	11.18	11.30	11.30	2.62%	133
Jul 3, 2026	10.95	11.00	10.95	11.01	11.01	-0.92%	1,208
Jul 2, 2026	11.46	12.03	11.00	11.11	11.11	-9.02%	3,571
Jul 1, 2026	11.85	11.86	11.85	12.21	12.21	2.26%	226
Jun 30, 2026	12.05	12.05	11.82	11.94	11.94	-1.81%	416
Jun 29, 2026	12.90	13.00	12.18	12.16	12.16	-2.56%	550
Jun 26, 2026	12.22	12.50	11.70	12.48	12.48	4.33%	9,181
Jun 25, 2026	12.46	12.66	11.91	11.96	11.96	-4.67%	2,491
Jun 24, 2026	12.60	12.60	12.55	12.55	12.55	-2.24%	500
Jun 23, 2026	12.50	13.35	12.40	12.84	12.84	-5.64%	5,594
Jun 22, 2026	12.78	14.20	12.78	13.61	13.61	10.15%	1,034
Jun 19, 2026	12.22	12.22	12.22	12.35	12.35	1.68%	200
Jun 18, 2026	12.29	12.29	12.10	12.15	12.15	-2.27%	564
Jun 17, 2026	12.44	12.57	12.44	12.43	12.43	-2.42%	2,214
Jun 16, 2026	12.82	12.89	12.51	12.74	12.74	-	754
Jun 15, 2026	12.85	12.85	12.70	12.74	12.74	3.07%	295
Jun 12, 2026	11.90	12.56	11.80	12.36	12.36	9.67%	6,096
Jun 11, 2026	11.23	11.25	11.19	11.27	11.27	0.86%	196
Jun 10, 2026	11.26	11.26	11.11	11.17	11.17	-2.90%	4,100
Jun 9, 2026	12.06	12.33	11.50	11.51	11.51	-0.84%	4,339
Jun 8, 2026	11.18	11.26	11.14	11.60	11.60	8.47%	250
Jun 5, 2026	11.26	11.26	10.78	10.70	10.70	-8.49%	1,435
Jun 4, 2026	11.47	11.50	11.47	11.69	11.69	-3.87%	3,780
Jun 3, 2026	12.38	12.38	12.33	12.16	12.16	-3.74%	278
Jun 2, 2026	12.69	12.84	12.46	12.63	12.63	-1.62%	2,909
Jun 1, 2026	11.99	12.84	11.91	12.84	12.84	7.12%	5,638
May 29, 2026	12.10	12.20	11.87	11.99	11.99	-	305
May 28, 2026	11.86	12.29	11.86	11.99	11.99	-2.49%	3,188
May 27, 2026	12.20	12.36	12.20	12.29	12.29	-3.09%	1,833
May 26, 2026	12.01	12.80	12.01	12.68	12.68	4.04%	1,550
May 25, 2026	12.28	12.36	11.99	12.19	12.19	1.97%	2,100