MARA Holdings, Inc. (FRA:M44)
Germany · Delayed Price · Currency is EUR 15.79
+2.14 (15.67%)
At close: Sep 29, 2025
MARA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 15.66 | 15.66 | 15.46 | 15.53 | 15.53 | 12.52% | 5,699 |
| Sep 29, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - | 3,125 |
| Sep 26, 2025 | 13.90 | 13.90 | 13.78 | 13.80 | 13.80 | -1.43% | 606 |
| Sep 25, 2025 | 14.89 | 14.98 | 14.00 | 14.00 | 14.00 | -7.28% | 2,960 |
| Sep 24, 2025 | 15.37 | 16.29 | 15.10 | 15.10 | 15.10 | - | 3,835 |
| Sep 23, 2025 | 15.37 | 16.00 | 15.10 | 15.10 | 15.10 | -2.57% | 4,590 |
| Sep 22, 2025 | 15.33 | 15.50 | 14.82 | 15.50 | 15.50 | -0.65% | 507 |
| Sep 19, 2025 | 15.60 | 15.92 | 15.60 | 15.60 | 15.60 | -3.41% | 720 |
| Sep 18, 2025 | 14.93 | 16.15 | 14.83 | 16.15 | 16.15 | 9.88% | 1,747 |
| Sep 17, 2025 | 14.80 | 14.87 | 14.55 | 14.70 | 14.70 | -0.01% | 10,758 |
| Sep 16, 2025 | 13.77 | 14.70 | 13.75 | 14.70 | 14.70 | 9.88% | 2,377 |
| Sep 15, 2025 | 13.96 | 14.03 | 13.38 | 13.38 | 13.38 | -3.06% | 886 |
| Sep 12, 2025 | 13.55 | 13.80 | 13.39 | 13.80 | 13.80 | 1.26% | 392 |
| Sep 11, 2025 | 13.57 | 13.73 | 13.57 | 13.63 | 13.63 | -0.67% | 1,150 |
| Sep 10, 2025 | 13.60 | 13.78 | 13.60 | 13.72 | 13.72 | 3.02% | 1,540 |
| Sep 9, 2025 | 12.91 | 13.32 | 12.91 | 13.32 | 13.32 | 3.00% | 410 |
| Sep 8, 2025 | 12.85 | 13.01 | 12.85 | 12.93 | 12.93 | 2.49% | 2,564 |
| Sep 5, 2025 | 13.07 | 13.25 | 12.62 | 12.62 | 12.62 | -6.37% | 532 |
| Sep 4, 2025 | 13.36 | 13.47 | 13.36 | 13.47 | 13.47 | -3.76% | 900 |
| Sep 3, 2025 | 13.63 | 14.00 | 13.63 | 14.00 | 14.00 | 1.24% | 290 |
| Sep 2, 2025 | 13.73 | 13.83 | 13.73 | 13.83 | 13.83 | 0.61% | 250 |
| Sep 1, 2025 | 13.45 | 13.74 | 13.45 | 13.74 | 13.74 | 3.46% | 1,180 |
| Aug 29, 2025 | 13.49 | 13.56 | 13.28 | 13.28 | 13.28 | -2.74% | 28,937 |
| Aug 28, 2025 | 13.60 | 13.75 | 13.60 | 13.66 | 13.66 | -1.03% | 400 |
| Aug 27, 2025 | 13.59 | 13.80 | 13.59 | 13.80 | 13.80 | 1.47% | 1,000 |
| Aug 26, 2025 | 13.15 | 13.60 | 13.08 | 13.60 | 13.60 | 3.47% | 1,916 |
| Aug 25, 2025 | 13.37 | 13.37 | 13.01 | 13.14 | 13.14 | -6.57% | 1,054 |
| Aug 22, 2025 | 13.30 | 14.08 | 13.21 | 14.07 | 14.07 | 6.14% | 7,264 |
| Aug 21, 2025 | 13.11 | 13.31 | 13.11 | 13.25 | 13.25 | 1.30% | 608 |
| Aug 20, 2025 | 12.94 | 13.08 | 12.56 | 13.08 | 13.08 | 1.74% | 1,507 |
| Aug 19, 2025 | 13.51 | 13.67 | 12.86 | 12.86 | 12.86 | -4.74% | 1,120 |
| Aug 18, 2025 | 13.13 | 13.50 | 13.06 | 13.50 | 13.50 | 0.24% | 2,699 |
| Aug 15, 2025 | 13.47 | 13.50 | 13.22 | 13.47 | 13.47 | 2.56% | 925 |
| Aug 14, 2025 | 13.51 | 13.51 | 13.11 | 13.13 | 13.13 | -2.32% | 225 |
| Aug 13, 2025 | 13.40 | 13.50 | 13.40 | 13.44 | 13.44 | -0.90% | 1,877 |
| Aug 12, 2025 | 13.38 | 13.57 | 13.38 | 13.57 | 13.57 | -2.33% | 314 |
| Aug 11, 2025 | 13.94 | 13.94 | 13.64 | 13.89 | 13.89 | 4.44% | 7,695 |
| Aug 8, 2025 | 13.57 | 13.70 | 13.21 | 13.30 | 13.30 | -1.55% | 1,475 |
| Aug 7, 2025 | 13.49 | 13.85 | 13.48 | 13.51 | 13.51 | -0.56% | 8,970 |
| Aug 6, 2025 | 13.43 | 13.59 | 13.42 | 13.59 | 13.59 | -2.10% | 145 |
| Aug 5, 2025 | 13.79 | 13.88 | 13.79 | 13.88 | 13.88 | 1.33% | 5,688 |
| Aug 4, 2025 | 13.52 | 13.75 | 13.45 | 13.70 | 13.70 | 0.65% | 2,850 |
| Aug 1, 2025 | 13.96 | 13.96 | 13.07 | 13.61 | 13.61 | -4.88% | 12,608 |
| Jul 31, 2025 | 14.58 | 14.77 | 14.26 | 14.31 | 14.31 | -3.70% | 1,960 |
| Jul 30, 2025 | 15.02 | 15.52 | 14.86 | 14.86 | 14.86 | 2.91% | 5,044 |
| Jul 29, 2025 | 14.90 | 15.15 | 14.32 | 14.44 | 14.44 | -2.83% | 1,825 |
| Jul 28, 2025 | 15.10 | 15.20 | 14.73 | 14.86 | 14.86 | 1.80% | 924 |
| Jul 25, 2025 | 14.29 | 14.59 | 14.10 | 14.59 | 14.59 | -1.19% | 7,639 |
| Jul 24, 2025 | 14.85 | 14.96 | 14.77 | 14.77 | 14.77 | 1.86% | 1,195 |
| Jul 23, 2025 | 16.80 | 16.90 | 14.50 | 14.50 | 14.50 | -13.69% | 13,280 |