MARA Holdings, Inc. (FRA:M44)
Germany · Delayed Price · Currency is EUR 8.20
-0.48 (-5.54%)
Jan 29, 2026, 1:36 PM EST
MARA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 8.21 | 8.21 | 7.98 | 8.08 | 8.08 | -1.46% | 2,325 |
| Jan 29, 2026 | 8.55 | 8.65 | 8.20 | 8.20 | 8.20 | -5.54% | 1,650 |
| Jan 28, 2026 | 8.72 | 8.94 | 8.68 | 8.68 | 8.68 | 1.32% | 1,866 |
| Jan 27, 2026 | 8.45 | 8.57 | 8.42 | 8.57 | 8.57 | -0.29% | 2,075 |
| Jan 26, 2026 | 8.67 | 8.67 | 8.39 | 8.59 | 8.59 | -2.93% | 590 |
| Jan 23, 2026 | 8.73 | 8.85 | 8.73 | 8.85 | 8.85 | -0.20% | 300 |
| Jan 22, 2026 | 9.03 | 9.13 | 8.78 | 8.87 | 8.87 | -1.98% | 803 |
| Jan 21, 2026 | 8.88 | 9.05 | 8.80 | 9.05 | 9.05 | 1.81% | 1,292 |
| Jan 20, 2026 | 9.25 | 9.25 | 8.89 | 8.89 | 8.89 | -5.29% | 11,220 |
| Jan 19, 2026 | 9.26 | 9.47 | 9.26 | 9.38 | 9.38 | -4.26% | 3,750 |
| Jan 16, 2026 | 9.24 | 9.83 | 9.21 | 9.80 | 9.80 | 2.04% | 1,727 |
| Jan 15, 2026 | 9.49 | 9.60 | 9.49 | 9.60 | 9.60 | 1.11% | 60 |
| Jan 14, 2026 | 9.50 | 9.84 | 9.46 | 9.50 | 9.50 | 1.28% | 3,535 |
| Jan 13, 2026 | 9.24 | 9.38 | 9.14 | 9.38 | 9.38 | 1.93% | 2,045 |
| Jan 12, 2026 | 8.75 | 9.20 | 8.70 | 9.20 | 9.20 | 4.41% | 1,920 |
| Jan 9, 2026 | 8.93 | 9.05 | 8.80 | 8.81 | 8.81 | -1.27% | 1,700 |
| Jan 8, 2026 | 8.44 | 9.09 | 8.44 | 8.93 | 8.93 | 3.83% | 4,067 |
| Jan 7, 2026 | 8.91 | 8.99 | 8.60 | 8.60 | 8.60 | -4.57% | 11,750 |
| Jan 6, 2026 | 8.96 | 9.01 | 8.96 | 9.01 | 9.01 | -1.08% | 250 |
| Jan 5, 2026 | 8.81 | 9.11 | 8.78 | 9.11 | 9.11 | 7.98% | 11,500 |
| Jan 2, 2026 | 7.87 | 8.45 | 7.87 | 8.43 | 8.43 | 3.98% | 4,808 |
| Dec 30, 2025 | 8.01 | 8.11 | 8.01 | 8.11 | 8.11 | 0.91% | 1,190 |
| Dec 29, 2025 | 8.24 | 8.38 | 8.00 | 8.04 | 8.04 | -3.86% | 9,028 |
| Dec 23, 2025 | 8.48 | 8.50 | 8.30 | 8.36 | 8.36 | -2.21% | 4,115 |
| Dec 22, 2025 | 8.73 | 8.81 | 8.55 | 8.55 | 8.55 | -0.14% | 4,010 |
| Dec 19, 2025 | 8.43 | 8.56 | 8.43 | 8.56 | 8.56 | 2.60% | 757 |
| Dec 18, 2025 | 8.54 | 8.77 | 8.34 | 8.34 | 8.34 | -1.84% | 2,080 |
| Dec 17, 2025 | 9.05 | 9.25 | 8.50 | 8.50 | 8.50 | -6.06% | 1,905 |
| Dec 16, 2025 | 9.12 | 9.25 | 9.00 | 9.05 | 9.05 | -0.79% | 5,485 |
| Dec 15, 2025 | 9.80 | 9.80 | 9.06 | 9.12 | 9.12 | -6.94% | 510 |
| Dec 12, 2025 | 10.18 | 10.35 | 9.80 | 9.80 | 9.80 | -0.33% | 228 |
| Dec 11, 2025 | 9.88 | 9.95 | 9.83 | 9.83 | 9.83 | -3.80% | 182 |
| Dec 10, 2025 | 10.46 | 10.54 | 10.18 | 10.22 | 10.22 | -4.25% | 940 |
| Dec 9, 2025 | 10.17 | 10.95 | 10.17 | 10.67 | 10.67 | 4.34% | 683 |
| Dec 8, 2025 | 10.20 | 10.23 | 10.20 | 10.23 | 10.23 | 2.08% | 81 |
| Dec 5, 2025 | 10.61 | 10.74 | 10.02 | 10.02 | 10.02 | -6.72% | 4,668 |
| Dec 4, 2025 | 10.61 | 10.74 | 10.46 | 10.74 | 10.74 | 0.92% | 1,500 |
| Dec 3, 2025 | 10.59 | 10.65 | 10.24 | 10.65 | 10.65 | 2.37% | 13,493 |
| Dec 2, 2025 | 9.94 | 10.54 | 9.94 | 10.40 | 10.40 | 5.87% | 1,360 |
| Dec 1, 2025 | 9.56 | 9.84 | 9.39 | 9.82 | 9.82 | -3.83% | 2,281 |
| Nov 28, 2025 | 9.93 | 10.34 | 9.88 | 10.21 | 10.21 | 3.85% | 7,921 |
| Nov 27, 2025 | 9.81 | 9.98 | 9.81 | 9.84 | 9.84 | -0.11% | 2,987 |
| Nov 26, 2025 | 9.67 | 9.86 | 9.53 | 9.85 | 9.85 | 5.92% | 3,851 |
| Nov 25, 2025 | 9.66 | 9.74 | 9.30 | 9.30 | 9.30 | -2.99% | 4,995 |
| Nov 24, 2025 | 9.14 | 9.58 | 9.01 | 9.58 | 9.58 | 9.63% | 1,985 |
| Nov 21, 2025 | 8.98 | 9.12 | 8.50 | 8.74 | 8.74 | -5.67% | 14,615 |
| Nov 20, 2025 | 9.90 | 10.20 | 9.22 | 9.27 | 9.27 | -4.49% | 15,153 |
| Nov 19, 2025 | 10.00 | 10.32 | 9.53 | 9.70 | 9.70 | -6.73% | 2,158 |
| Nov 18, 2025 | 9.52 | 10.40 | 9.52 | 10.40 | 10.40 | 8.35% | 10,053 |
| Nov 17, 2025 | 10.57 | 10.60 | 9.60 | 9.60 | 9.60 | -8.57% | 3,462 |