MARA Holdings, Inc. (ETR:M44)
Germany · Delayed Price · Currency is EUR 8.80
-0.36 (-3.90%)
At close: Oct 8, 2026
ETR:M44 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 9.18 | 9.21 | 8.80 | 8.80 | 8.80 | -3.90% | 14,916 |
| Oct 7, 2026 | 9.64 | 9.69 | 9.12 | 9.16 | 9.16 | -7.21% | 33,147 |
| Oct 6, 2026 | 9.92 | 10.05 | 9.80 | 9.87 | 9.87 | 1.39% | 46,261 |
| Oct 5, 2026 | 10.26 | 10.26 | 9.70 | 9.74 | 9.74 | -3.57% | 33,263 |
| Oct 2, 2026 | 10.13 | 10.80 | 10.06 | 10.10 | 10.10 | 3.02% | 34,366 |
| Oct 1, 2026 | 10.21 | 10.22 | 9.75 | 9.80 | 9.80 | -4.31% | 27,859 |
| Sep 30, 2026 | 10.51 | 10.81 | 10.24 | 10.24 | 10.24 | -4.37% | 13,996 |
| Sep 29, 2026 | 10.77 | 10.92 | 10.71 | 10.71 | 10.71 | -0.22% | 10,067 |
| Sep 28, 2026 | 10.82 | 11.16 | 10.74 | 10.74 | 10.74 | -0.68% | 9,975 |
| Sep 25, 2026 | 11.35 | 11.58 | 10.70 | 10.81 | 10.81 | -5.16% | 39,113 |
| Sep 24, 2026 | 11.59 | 11.94 | 11.40 | 11.40 | 11.40 | -3.44% | 29,645 |
| Sep 23, 2026 | 12.02 | 12.02 | 11.79 | 11.80 | 11.80 | -1.94% | 12,856 |
| Sep 22, 2026 | 11.37 | 12.13 | 11.30 | 12.04 | 12.04 | 2.59% | 24,972 |
| Sep 21, 2026 | 11.76 | 12.15 | 11.73 | 11.73 | 11.73 | 5.90% | 14,759 |
| Sep 18, 2026 | 10.28 | 11.08 | 10.28 | 11.08 | 11.08 | 11.28% | 15,326 |
| Sep 17, 2026 | 9.86 | 10.02 | 9.53 | 9.96 | 9.96 | 0.87% | 17,343 |
| Sep 16, 2026 | 9.73 | 9.93 | 9.60 | 9.87 | 9.87 | 0.43% | 460 |
| Sep 15, 2026 | 9.80 | 9.87 | 9.80 | 9.83 | 9.83 | -1.39% | - |
| Sep 14, 2026 | 9.66 | 10.16 | 9.57 | 9.97 | 9.97 | -5.57% | 6,942 |
| Sep 11, 2026 | 9.94 | 10.56 | 9.91 | 10.56 | 10.56 | 5.50% | 4,880 |
| Sep 10, 2026 | 10.20 | 10.20 | 9.73 | 10.01 | 10.01 | -0.95% | 22,266 |
| Sep 9, 2026 | 10.30 | 10.34 | 10.10 | 10.10 | 10.10 | -0.71% | 13,820 |
| Sep 8, 2026 | 9.58 | 10.17 | 9.53 | 10.17 | 10.17 | 6.41% | 7,372 |
| Sep 7, 2026 | 9.74 | 9.86 | 9.56 | 9.56 | 9.56 | -2.03% | 1,178 |
| Sep 4, 2026 | 9.91 | 9.91 | 9.60 | 9.76 | 9.76 | -3.01% | 13,754 |
| Sep 3, 2026 | 9.12 | 10.06 | 8.99 | 10.06 | 10.06 | 14.64% | 2,365 |
| Sep 2, 2026 | 8.88 | 8.88 | 8.78 | 8.78 | 8.78 | -3.77% | 3,981 |
| Sep 1, 2026 | 9.27 | 9.27 | 9.12 | 9.12 | 9.12 | 1.56% | 3,211 |
| Aug 31, 2026 | 9.23 | 9.34 | 8.98 | 8.98 | 8.98 | -5.40% | 11,544 |
| Aug 28, 2026 | 10.18 | 10.18 | 9.49 | 9.49 | 9.49 | -8.83% | 17,898 |
| Aug 27, 2026 | 9.69 | 10.50 | 9.69 | 10.41 | 10.41 | 7.43% | 22,383 |
| Aug 26, 2026 | 10.13 | 10.13 | 9.69 | 9.69 | 9.69 | -4.40% | 679 |
| Aug 25, 2026 | 9.93 | 10.17 | 9.42 | 10.14 | 10.14 | 1.22% | 16,452 |
| Aug 24, 2026 | 9.59 | 10.24 | 9.50 | 10.02 | 10.02 | 4.78% | 7,812 |
| Aug 21, 2026 | 9.84 | 10.12 | 9.56 | 9.56 | 9.56 | 8.65% | 44,167 |
| Aug 20, 2026 | 8.41 | 8.91 | 8.39 | 8.80 | 8.80 | 6.46% | 32,160 |
| Aug 19, 2026 | 7.86 | 8.27 | 7.51 | 8.27 | 8.27 | 3.42% | 5,231 |
| Aug 18, 2026 | 8.27 | 8.27 | 7.99 | 7.99 | 7.99 | -2.62% | 2,680 |
| Aug 17, 2026 | 8.05 | 8.21 | 7.96 | 8.21 | 8.21 | 4.64% | 6,592 |
| Aug 14, 2026 | 8.00 | 8.20 | 7.80 | 7.84 | 7.84 | -3.94% | 18,092 |
| Aug 13, 2026 | 8.44 | 8.52 | 8.17 | 8.17 | 8.17 | -2.05% | 8,239 |
| Aug 12, 2026 | 8.55 | 9.04 | 8.34 | 8.34 | 8.34 | -1.58% | 6,225 |
| Aug 11, 2026 | 8.41 | 8.85 | 8.32 | 8.47 | 8.47 | 1.58% | 11,444 |
| Aug 10, 2026 | 8.98 | 8.98 | 8.34 | 8.34 | 8.34 | -5.41% | 8,781 |
| Aug 7, 2026 | 9.26 | 9.67 | 8.34 | 8.82 | 8.82 | -7.95% | 5,314 |
| Aug 6, 2026 | 10.00 | 10.01 | 9.58 | 9.58 | 9.58 | -4.16% | 4,394 |
| Aug 5, 2026 | 10.25 | 10.48 | 9.99 | 9.99 | 9.99 | -1.20% | 7,838 |
| Aug 4, 2026 | 10.29 | 10.48 | 9.90 | 10.11 | 10.11 | -1.10% | 3,420 |
| Aug 3, 2026 | 10.01 | 10.23 | 9.53 | 10.23 | 10.23 | 2.72% | 6,546 |
| Jul 31, 2026 | 10.30 | 10.37 | 9.96 | 9.96 | 9.96 | -2.38% | 2,437 |