MARA Holdings, Inc. (ETR:M44)
Germany · Delayed Price · Currency is EUR 9.56
+0.76 (8.65%)
At close: Aug 21, 2026
ETR:M44 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 30, 2026 | 8.90 | 10.44 | 8.90 | 10.20 | 10.20 | 9.15% | 8,768 |
| Jul 29, 2026 | 9.97 | 10.02 | 9.29 | 9.34 | 9.34 | -6.68% | 14,866 |
| Jul 28, 2026 | 10.20 | 10.24 | 9.57 | 10.01 | 10.01 | -1.98% | 7,415 |
| Jul 27, 2026 | 11.02 | 11.03 | 10.13 | 10.21 | 10.21 | -7.63% | 6,975 |
| Jul 24, 2026 | 11.10 | 11.31 | 10.91 | 11.06 | 11.06 | -0.16% | 12,214 |
| Jul 23, 2026 | 10.83 | 11.41 | 10.72 | 11.08 | 11.08 | -1.12% | 15,244 |
| Jul 22, 2026 | 10.53 | 11.20 | 10.53 | 11.20 | 11.20 | 2.96% | 1,917 |
| Jul 21, 2026 | 10.50 | 10.88 | 10.45 | 10.88 | 10.88 | 6.08% | 6,119 |
| Jul 20, 2026 | 9.36 | 10.28 | 9.34 | 10.26 | 10.26 | 10.59% | 15,469 |
| Jul 17, 2026 | 9.78 | 9.83 | 9.25 | 9.27 | 9.27 | -8.58% | 18,640 |
| Jul 16, 2026 | 10.56 | 10.56 | 10.13 | 10.14 | 10.14 | -2.52% | 5,782 |
| Jul 15, 2026 | 10.80 | 10.82 | 10.23 | 10.41 | 10.41 | -2.05% | 9,547 |
| Jul 14, 2026 | 11.17 | 11.17 | 10.35 | 10.62 | 10.62 | -0.91% | 6,076 |
| Jul 13, 2026 | 10.87 | 11.00 | 10.68 | 10.72 | 10.72 | -4.85% | 1,061 |
| Jul 10, 2026 | 11.82 | 11.92 | 10.85 | 11.27 | 11.27 | -6.07% | 7,596 |
| Jul 9, 2026 | 10.68 | 12.51 | 10.68 | 12.00 | 12.00 | 16.51% | 16,966 |
| Jul 8, 2026 | 10.37 | 10.56 | 10.15 | 10.30 | 10.30 | -1.79% | 17,534 |
| Jul 7, 2026 | 11.20 | 11.26 | 10.47 | 10.48 | 10.48 | -6.83% | 13,162 |
| Jul 6, 2026 | 11.09 | 11.56 | 11.03 | 11.25 | 11.25 | 1.28% | 16,301 |
| Jul 3, 2026 | 10.97 | 11.15 | 10.82 | 11.11 | 11.11 | -0.96% | 9,384 |
| Jul 2, 2026 | 11.42 | 12.23 | 11.19 | 11.22 | 11.22 | -8.47% | 12,976 |
| Jul 1, 2026 | 12.15 | 12.26 | 11.53 | 12.26 | 12.26 | 2.37% | 5,629 |
| Jun 30, 2026 | 12.23 | 12.23 | 11.73 | 11.97 | 11.97 | -1.85% | 8,372 |
| Jun 29, 2026 | 12.79 | 13.07 | 11.40 | 12.20 | 12.20 | -2.38% | 16,730 |
| Jun 26, 2026 | 12.22 | 12.61 | 11.73 | 12.50 | 12.50 | 3.87% | 7,276 |
| Jun 25, 2026 | 12.58 | 12.76 | 11.80 | 12.03 | 12.03 | -4.55% | 10,684 |
| Jun 24, 2026 | 13.01 | 13.29 | 12.23 | 12.60 | 12.60 | -3.06% | 17,972 |
| Jun 23, 2026 | 12.61 | 13.34 | 12.40 | 13.00 | 13.00 | -4.14% | 17,568 |
| Jun 22, 2026 | 12.47 | 14.34 | 12.41 | 13.56 | 13.56 | 10.01% | 50,439 |
| Jun 19, 2026 | 12.19 | 12.33 | 12.19 | 12.33 | 12.33 | 0.65% | 2,629 |
| Jun 18, 2026 | 12.21 | 12.46 | 11.93 | 12.25 | 12.25 | -1.57% | 27,727 |
| Jun 17, 2026 | 12.51 | 12.80 | 12.23 | 12.45 | 12.45 | -2.51% | 18,196 |
| Jun 16, 2026 | 12.59 | 12.99 | 12.55 | 12.77 | 12.77 | -0.56% | 29,176 |
| Jun 15, 2026 | 12.63 | 13.08 | 12.63 | 12.84 | 12.84 | 4.32% | 49,174 |