MARA Holdings, Inc. (BIT:1MARA)
Italy · Delayed Price · Currency is EUR 10.10
+0.28 (2.87%)
At close: Oct 2, 2026
BIT:1MARA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 10.32 | 10.76 | 10.20 | 10.10 | 10.10 | 2.87% | 1,610 |
| Oct 1, 2026 | 10.18 | 10.21 | 9.90 | 9.81 | 9.81 | -4.09% | 690 |
| Sep 30, 2026 | 10.43 | 10.43 | 10.43 | 10.23 | 10.23 | -4.32% | 47 |
| Sep 29, 2026 | 10.79 | 10.88 | 10.78 | 10.69 | 10.69 | -0.93% | 501 |
| Sep 28, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.79% | - |
| Sep 25, 2026 | 11.50 | 11.55 | 10.66 | 10.88 | 10.88 | -4.29% | 1,204 |
| Sep 24, 2026 | 11.51 | 11.64 | 11.38 | 11.37 | 11.37 | -3.76% | 2,407 |
| Sep 23, 2026 | 11.83 | 11.87 | 11.83 | 11.81 | 11.81 | -1.94% | 670 |
| Sep 22, 2026 | 11.39 | 12.14 | 11.25 | 12.05 | 12.05 | 2.34% | 1,681 |
| Sep 21, 2026 | 11.61 | 12.23 | 11.61 | 11.77 | 11.77 | 6.32% | 1,823 |
| Sep 18, 2026 | 11.00 | 11.00 | 10.76 | 11.07 | 11.07 | 11.98% | 777 |
| Sep 17, 2026 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 0.43% | - |
| Sep 16, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.59% | 720 |
| Sep 15, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -0.82% | - |
| Sep 14, 2026 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -5.79% | - |
| Sep 11, 2026 | 9.88 | 10.65 | 9.88 | 10.60 | 10.60 | 5.92% | 1,235 |
| Sep 10, 2026 | 10.09 | 10.09 | 10.03 | 10.01 | 10.01 | -1.61% | 572 |
| Sep 9, 2026 | 10.17 | 10.25 | 10.17 | 10.17 | 10.17 | 0.06% | 350 |
| Sep 8, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 6.87% | - |
| Sep 7, 2026 | 9.99 | 9.99 | 9.99 | 9.51 | 9.51 | -2.47% | 50 |
| Sep 4, 2026 | 9.94 | 9.94 | 9.50 | 9.75 | 9.75 | -2.83% | 552 |
| Sep 3, 2026 | 9.14 | 10.06 | 9.05 | 10.04 | 10.04 | 14.23% | 15,667 |
| Sep 2, 2026 | 8.91 | 8.91 | 8.65 | 8.79 | 8.79 | -2.17% | 395 |
| Sep 1, 2026 | 9.39 | 9.39 | 8.98 | 8.98 | 8.98 | -0.56% | 35 |
| Aug 31, 2026 | 9.22 | 9.43 | 9.17 | 9.03 | 9.03 | -4.68% | 273 |
| Aug 28, 2026 | 10.18 | 10.18 | 9.57 | 9.48 | 9.48 | -8.98% | 799 |
| Aug 27, 2026 | 9.58 | 10.56 | 9.58 | 10.41 | 10.41 | 7.65% | 7,474 |
| Aug 26, 2026 | 10.12 | 10.17 | 9.67 | 9.67 | 9.67 | -4.41% | 5,749 |
| Aug 25, 2026 | 9.96 | 9.96 | 9.63 | 10.12 | 10.12 | 1.06% | 810 |
| Aug 24, 2026 | 9.41 | 10.18 | 9.41 | 10.01 | 10.01 | 4.43% | 3,383 |
| Aug 21, 2026 | 9.92 | 10.53 | 9.59 | 9.59 | 9.59 | 5.33% | 23,024 |
| Aug 20, 2026 | 8.54 | 9.38 | 8.50 | 9.10 | 9.10 | 10.92% | 15,489 |
| Aug 19, 2026 | 7.81 | 8.18 | 7.58 | 8.20 | 8.20 | 2.86% | 910 |
| Aug 18, 2026 | 8.21 | 8.21 | 7.99 | 7.98 | 7.98 | -2.25% | 31 |
| Aug 17, 2026 | 8.12 | 8.12 | 8.08 | 8.16 | 8.16 | 4.62% | 60 |
| Aug 14, 2026 | 7.89 | 8.00 | 7.82 | 7.80 | 7.80 | -4.41% | 1,169 |
| Aug 13, 2026 | 8.52 | 8.52 | 8.16 | 8.16 | 8.16 | -2.21% | 155 |
| Aug 12, 2026 | 8.70 | 8.70 | 8.51 | 8.34 | 8.34 | -1.23% | 1,367 |
| Aug 11, 2026 | 8.46 | 8.48 | 8.39 | 8.45 | 8.45 | 1.33% | 3,469 |
| Aug 10, 2026 | 8.89 | 8.89 | 8.34 | 8.34 | 8.34 | -5.99% | 1,976 |
| Aug 7, 2026 | 9.16 | 9.26 | 8.55 | 8.87 | 8.87 | -8.58% | 1,177 |
| Aug 6, 2026 | 9.93 | 9.93 | 9.93 | 9.70 | 9.70 | -2.57% | 10 |
| Aug 5, 2026 | 10.37 | 10.37 | 9.95 | 9.96 | 9.96 | -1.78% | 75 |
| Aug 4, 2026 | 10.29 | 10.29 | 10.29 | 10.14 | 10.14 | -0.04% | 1,300 |
| Aug 3, 2026 | 10.30 | 10.30 | 10.30 | 10.14 | 10.14 | 2.17% | 54 |
| 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 |