MARA Holdings, Inc. (FRA:M44)
Germany flag Germany · Delayed Price · Currency is EUR
16.93
-1.07 (-5.95%)
Last updated: Oct 22, 2025, 3:36 PM CET

MARA Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202516.5016.9816.5016.7216.723.49%3,491
Oct 22, 202516.8017.0116.0016.1516.15-7.69%3,018
Oct 21, 202517.5617.9317.4717.5017.50-1.85%6,948
Oct 20, 202517.7218.7117.5017.8317.836.45%15,597
Oct 17, 202516.9816.9816.0016.7516.75-6.30%6,049
Oct 16, 202519.5219.9117.8017.8817.88-9.79%9,001
Oct 15, 202519.2220.0119.2219.8219.823.58%6,028
Oct 14, 202516.9919.6116.5019.1319.139.30%13,604
Oct 13, 202516.5817.5116.5017.5017.509.67%6,603
Oct 10, 202517.4819.0015.8515.9615.96-8.33%8,772
Oct 9, 202517.3217.4416.9817.4117.41-0.17%4,055
Oct 8, 202517.2118.0317.2017.4417.440.35%3,180
Oct 7, 202517.2017.8916.6617.3817.38-0.69%7,081
Oct 6, 202516.4817.5016.4017.5017.505.68%17,936
Oct 3, 202516.0016.5616.0016.5616.562.86%450
Oct 2, 202516.1416.6016.1016.1016.101.90%9,331
Oct 1, 202515.3116.1715.3115.8015.801.75%5,583
Sep 30, 202515.6615.6615.4615.5315.53-0.46%5,699
Sep 29, 202514.0015.6014.0015.6015.6013.04%3,125
Sep 26, 202513.9013.9013.7813.8013.80-1.43%606
Sep 25, 202514.8914.9814.0014.0014.00-7.28%2,960
Sep 24, 202515.3716.2915.1015.1015.10-3,835
Sep 23, 202515.3716.0015.1015.1015.10-2.57%4,590
Sep 22, 202515.3315.5014.8215.5015.50-0.65%507
Sep 19, 202515.6015.9215.6015.6015.60-3.41%720
Sep 18, 202514.9316.1514.8316.1516.159.88%1,747
Sep 17, 202514.8014.8714.5514.7014.70-0.01%10,758
Sep 16, 202513.7714.7013.7514.7014.709.88%2,377
Sep 15, 202513.9614.0313.3813.3813.38-3.06%886
Sep 12, 202513.5513.8013.3913.8013.801.26%392
Sep 11, 202513.5713.7313.5713.6313.63-0.67%1,150
Sep 10, 202513.6013.7813.6013.7213.723.02%1,540
Sep 9, 202512.9113.3212.9113.3213.323.00%410
Sep 8, 202512.8513.0112.8512.9312.932.49%2,564
Sep 5, 202513.0713.2512.6212.6212.62-6.37%532
Sep 4, 202513.3613.4713.3613.4713.47-3.76%900
Sep 3, 202513.6314.0013.6314.0014.001.24%290
Sep 2, 202513.7313.8313.7313.8313.830.61%250
Sep 1, 202513.4513.7413.4513.7413.743.46%1,180
Aug 29, 202513.4913.5613.2813.2813.28-2.74%1,830
Aug 28, 202513.6013.7513.6013.6613.66-1.03%400
Aug 27, 202513.5913.8013.5913.8013.801.47%1,000
Aug 26, 202513.1513.6013.0813.6013.603.47%1,916
Aug 25, 202513.3713.3713.0113.1413.14-6.57%1,054
Aug 22, 202513.3014.0813.2114.0714.076.14%7,264
Aug 21, 202513.1113.3113.1113.2513.251.30%608
Aug 20, 202512.9413.0812.5613.0813.081.74%1,507
Aug 19, 202513.5113.6712.8612.8612.86-4.74%1,120
Aug 18, 202513.1313.5013.0613.5013.500.24%2,699
Aug 15, 202513.4713.5013.2213.4713.472.56%925