MARA Holdings, Inc. (BIT:1MARA)
Italy · Delayed Price · Currency is EUR 10.50
-0.39 (-3.55%)
At close: May 8, 2026
BIT:1MARA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 10, 2026 | 8.36 | 8.36 | 8.28 | 8.25 | 8.25 | 1.71% | 870 |
| Apr 9, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 1.69% | - |
| Apr 8, 2026 | 8.01 | 8.20 | 7.93 | 7.98 | 7.98 | 10.68% | 4,347 |
| Apr 7, 2026 | 7.59 | 7.59 | 7.10 | 7.21 | 7.21 | 1.41% | 3,119 |
| Apr 2, 2026 | 6.70 | 7.18 | 6.70 | 7.11 | 7.11 | 1.60% | 8,031 |
| Apr 1, 2026 | 7.27 | 7.27 | 7.05 | 7.00 | 7.00 | 3.75% | 1,218 |
| Mar 31, 2026 | 6.95 | 6.95 | 6.95 | 6.74 | 6.74 | -3.75% | 150 |
| Mar 30, 2026 | 7.08 | 7.20 | 7.05 | 7.01 | 7.01 | 3.64% | 57 |
| Mar 27, 2026 | 7.31 | 7.31 | 6.74 | 6.76 | 6.76 | -11.35% | 915 |
| Mar 26, 2026 | 7.02 | 7.99 | 7.02 | 7.63 | 7.63 | 6.75% | 6,235 |
| Mar 25, 2026 | 7.42 | 7.42 | 7.13 | 7.15 | 7.15 | -1.98% | 733 |
| Mar 24, 2026 | 7.31 | 7.31 | 7.31 | 7.29 | 7.29 | -4.76% | 181 |
| Mar 23, 2026 | 6.99 | 7.52 | 6.99 | 7.65 | 7.65 | 0.12% | 789 |
| Mar 20, 2026 | 8.01 | 8.01 | 8.01 | 7.64 | 7.64 | -1.24% | 50 |
| Mar 19, 2026 | 7.77 | 7.77 | 7.70 | 7.74 | 7.74 | -0.77% | 6,880 |
| Mar 18, 2026 | 8.10 | 8.10 | 7.84 | 7.80 | 7.80 | -2.78% | 4,724 |
| Mar 17, 2026 | 7.97 | 7.97 | 7.97 | 8.02 | 8.02 | 0.17% | 52 |
| Mar 16, 2026 | 8.54 | 8.68 | 8.30 | 8.01 | 8.01 | -2.36% | 1,774 |
| Mar 13, 2026 | 7.75 | 8.62 | 7.75 | 8.20 | 8.20 | 11.58% | 4,915 |
| Mar 12, 2026 | 7.36 | 7.43 | 7.36 | 7.35 | 7.35 | 2.52% | 1,205 |
| Mar 11, 2026 | 7.67 | 7.67 | 7.42 | 7.17 | 7.17 | -3.11% | 180 |
| Mar 10, 2026 | 7.53 | 7.53 | 7.53 | 7.40 | 7.40 | 1.82% | 1,000 |
| Mar 9, 2026 | 6.99 | 7.18 | 6.94 | 7.27 | 7.27 | 3.12% | 440 |
| Mar 6, 2026 | 7.60 | 7.65 | 7.06 | 7.05 | 7.05 | -5.86% | 2,380 |
| Mar 5, 2026 | 8.08 | 8.08 | 7.63 | 7.49 | 7.49 | -5.43% | 1,247 |
| Mar 4, 2026 | 7.67 | 8.11 | 7.67 | 7.92 | 7.92 | 2.00% | 2,460 |
| Mar 3, 2026 | 8.03 | 8.03 | 7.78 | 7.76 | 7.76 | -4.28% | 800 |
| Mar 2, 2026 | 7.43 | 8.24 | 7.43 | 8.11 | 8.11 | 4.81% | 1,729 |
| Feb 27, 2026 | 8.20 | 8.40 | 7.70 | 7.74 | 7.74 | 6.94% | 9,982 |
| Feb 26, 2026 | 7.21 | 7.25 | 7.19 | 7.24 | 7.24 | -0.96% | 1,239 |
| Feb 25, 2026 | 7.02 | 7.02 | 7.02 | 7.31 | 7.31 | 11.20% | 50 |