MARA Holdings, Inc. (ETR:M44)
Germany · Delayed Price · Currency is EUR 10.17
-0.45 (-4.22%)
At close: May 18, 2026
ETR:M44 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 10.21 | 10.53 | 10.00 | 10.17 | 10.17 | -4.22% | 26,102 |
| May 15, 2026 | 11.20 | 11.24 | 10.42 | 10.62 | 10.62 | -7.72% | 10,869 |
| May 14, 2026 | 10.95 | 11.50 | 10.73 | 11.50 | 11.50 | 2.26% | 2,199 |
| May 13, 2026 | 10.88 | 11.25 | 10.55 | 11.25 | 11.25 | 11.28% | 14,923 |
| May 12, 2026 | 10.93 | 11.05 | 9.94 | 10.11 | 10.11 | -11.46% | 17,204 |
| May 11, 2026 | 11.08 | 11.53 | 10.77 | 11.42 | 11.42 | 7.70% | 14,717 |
| May 8, 2026 | 10.67 | 10.88 | 10.40 | 10.60 | 10.60 | -3.37% | 8,806 |
| May 7, 2026 | 11.06 | 11.11 | 10.77 | 10.97 | 10.97 | 3.74% | 13,121 |
| May 6, 2026 | 10.32 | 11.08 | 10.27 | 10.58 | 10.58 | 3.93% | 23,803 |
| May 5, 2026 | 10.24 | 10.50 | 10.13 | 10.18 | 10.18 | 3.22% | 20,430 |
| May 4, 2026 | 10.10 | 10.10 | 9.69 | 9.86 | 9.86 | -4.82% | 20,367 |
| Apr 30, 2026 | 9.18 | 10.36 | 9.16 | 10.36 | 10.36 | 16.12% | 20,891 |
| Apr 29, 2026 | 9.57 | 9.64 | 8.82 | 8.92 | 8.92 | -3.81% | 33,172 |
| Apr 28, 2026 | 9.53 | 9.53 | 9.11 | 9.27 | 9.27 | -3.33% | 9,048 |
| Apr 27, 2026 | 9.81 | 9.91 | 9.59 | 9.59 | 9.59 | -1.40% | 1,705 |
| Apr 24, 2026 | 10.17 | 10.35 | 9.73 | 9.73 | 9.73 | -3.22% | 18,278 |
| Apr 23, 2026 | 10.01 | 10.50 | 9.82 | 10.05 | 10.05 | -2.05% | 51,231 |
| Apr 22, 2026 | 9.96 | 10.31 | 9.90 | 10.26 | 10.26 | 7.57% | 13,834 |
| Apr 21, 2026 | 9.86 | 10.10 | 9.50 | 9.54 | 9.54 | -0.91% | 7,913 |
| Apr 20, 2026 | 9.49 | 9.68 | 9.40 | 9.63 | 9.63 | -4.50% | 9,881 |
| Apr 17, 2026 | 9.68 | 10.12 | 9.56 | 10.08 | 10.08 | 11.98% | 53,031 |
| Apr 16, 2026 | 8.88 | 9.10 | 8.65 | 9.00 | 9.00 | 4.20% | 9,742 |
| Apr 15, 2026 | 8.87 | 8.96 | 8.62 | 8.64 | 8.64 | -5.18% | 6,370 |
| Apr 14, 2026 | 8.87 | 9.26 | 8.77 | 9.11 | 9.11 | 7.35% | 11,136 |
| Apr 13, 2026 | 8.23 | 8.55 | 8.12 | 8.49 | 8.49 | 3.15% | 3,614 |
| Apr 10, 2026 | 8.29 | 8.39 | 8.19 | 8.23 | 8.23 | 0.09% | 9,232 |
| Apr 9, 2026 | 7.94 | 8.22 | 7.94 | 8.22 | 8.22 | 2.85% | 1,854 |
| Apr 8, 2026 | 7.98 | 8.20 | 7.92 | 7.99 | 7.99 | 10.08% | 9,283 |
| Apr 7, 2026 | 7.50 | 7.65 | 7.13 | 7.26 | 7.26 | 7.95% | 18,667 |
| Apr 2, 2026 | 6.73 | 6.80 | 6.66 | 6.73 | 6.73 | -4.17% | 3,101 |
| Apr 1, 2026 | 7.22 | 7.22 | 7.02 | 7.02 | 7.02 | 4.45% | 9,496 |
| Mar 31, 2026 | 6.98 | 6.98 | 6.63 | 6.72 | 6.72 | -4.67% | 9,529 |
| Mar 30, 2026 | 7.04 | 7.16 | 6.91 | 7.05 | 7.05 | 3.89% | 9,570 |
| Mar 27, 2026 | 7.51 | 7.51 | 6.77 | 6.79 | 6.79 | -12.05% | 35,704 |
| Mar 26, 2026 | 7.00 | 7.98 | 7.00 | 7.72 | 7.72 | 7.77% | 1,137 |
| Mar 25, 2026 | 7.34 | 7.47 | 7.16 | 7.16 | 7.16 | -1.32% | 16,450 |
| Mar 24, 2026 | 7.60 | 7.60 | 7.22 | 7.26 | 7.26 | -5.47% | 2,159 |
| Mar 23, 2026 | 7.63 | 7.78 | 7.63 | 7.68 | 7.68 | 0.95% | 9,307 |
| Mar 20, 2026 | 8.07 | 8.07 | 7.60 | 7.60 | 7.60 | -1.32% | 2,369 |
| Mar 19, 2026 | 7.71 | 7.79 | 7.40 | 7.71 | 7.71 | -1.00% | 7,222 |
| Mar 18, 2026 | 7.79 | 8.02 | 7.78 | 7.78 | 7.78 | -2.81% | 2,068 |
| Mar 17, 2026 | 8.02 | 8.10 | 7.86 | 8.01 | 8.01 | -0.29% | 23,160 |
| Mar 16, 2026 | 8.51 | 8.63 | 8.02 | 8.03 | 8.03 | -7.54% | 21,008 |
| Mar 13, 2026 | 8.09 | 8.69 | 8.09 | 8.69 | 8.69 | 17.27% | 18,325 |
| Mar 12, 2026 | 7.36 | 7.46 | 7.32 | 7.41 | 7.41 | 2.12% | 3,058 |
| Mar 11, 2026 | 7.38 | 7.47 | 7.25 | 7.25 | 7.25 | -2.90% | 4,827 |
| Mar 10, 2026 | 7.60 | 7.60 | 7.38 | 7.47 | 7.47 | 3.33% | 15,725 |
| Mar 9, 2026 | 6.86 | 7.27 | 6.83 | 7.23 | 7.23 | 2.84% | 10,051 |
| Mar 6, 2026 | 7.53 | 7.53 | 7.01 | 7.03 | 7.03 | -7.02% | 4,404 |
| Mar 5, 2026 | 7.70 | 7.78 | 7.49 | 7.56 | 7.56 | -4.73% | 12,090 |