BIT:1MARA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 22, 2026	11.53	11.87	11.53	11.96	11.96	3.82%	710
May 21, 2026	11.42	11.59	11.16	11.52	11.52	0.95%	775
May 20, 2026	10.65	11.51	10.65	11.41	11.41	11.56%	10,130
May 19, 2026	10.13	10.13	10.13	10.23	10.23	0.93%	780
May 18, 2026	10.41	10.41	10.14	10.13	10.13	-3.63%	1,707
May 15, 2026	11.29	11.32	10.44	10.51	10.51	-8.13%	2,409
May 14, 2026	10.97	11.38	10.97	11.44	11.44	4.70%	211
May 13, 2026	10.91	10.96	10.80	10.93	10.93	8.95%	1,532
May 12, 2026	10.89	11.01	10.03	10.03	10.03	-12.90%	7,950
May 11, 2026	10.98	11.55	10.77	11.52	11.52	9.70%	5,597
May 8, 2026	10.78	10.79	10.26	10.50	10.50	-3.55%	1,143
May 7, 2026	11.22	11.22	10.78	10.89	10.89	2.91%	2,025
May 6, 2026	10.60	10.96	10.54	10.58	10.58	3.87%	2,699
May 5, 2026	10.33	10.44	10.19	10.18	10.18	3.12%	1,698
May 4, 2026	10.14	10.17	9.84	9.88	9.88	-4.47%	1,790
Apr 30, 2026	9.08	10.21	9.08	10.34	10.34	16.71%	2,300
Apr 29, 2026	9.52	9.62	8.81	8.86	8.86	-5.01%	1,861
Apr 28, 2026	9.41	9.41	9.41	9.33	9.33	-2.60%	4
Apr 27, 2026	9.86	9.86	9.75	9.57	9.57	-1.91%	1,360
Apr 24, 2026	10.23	10.23	10.23	9.76	9.76	-5.35%	68
Apr 23, 2026	10.07	10.24	9.84	10.31	10.31	0.14%	1,261
Apr 22, 2026	9.84	10.24	9.84	10.30	10.30	7.98%	1,594
Apr 21, 2026	9.82	10.10	9.66	9.54	9.54	-1.25%	2,520
Apr 20, 2026	9.53	9.66	9.44	9.66	9.66	-3.54%	2,132
Apr 17, 2026	9.77	10.11	9.63	10.01	10.01	9.95%	6,905
Apr 16, 2026	8.94	8.96	8.78	9.11	9.11	5.03%	645
Apr 15, 2026	8.96	9.02	8.70	8.67	8.67	-4.57%	539
Apr 14, 2026	8.95	9.31	8.94	9.09	9.09	6.61%	1,235
Apr 13, 2026	8.52	8.52	8.52	8.52	8.52	3.26%	-