MARA Holdings, Inc. (FRA:M44)
Germany · Delayed Price · Currency is EUR 13.74
+0.15 (1.13%)
Last updated: Sep 10, 2025, 10:50 AM CET
MARA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 12.97 | 13.58 | 12.97 | 13.58 | - | 4.96% | 500 |
| Sep 8, 2025 | 12.89 | 13.05 | 12.80 | 12.94 | - | -0.32% | - |
| Sep 5, 2025 | 13.21 | 13.26 | 12.55 | 12.98 | - | 0.08% | - |
| Sep 4, 2025 | 13.55 | 13.56 | 12.97 | 12.97 | - | -3.63% | - |
| Sep 3, 2025 | 13.72 | 13.94 | 13.46 | 13.46 | - | -2.28% | - |
| Sep 2, 2025 | 13.77 | 13.83 | 13.46 | 13.78 | - | 0.48% | - |
| Sep 1, 2025 | 13.40 | 13.72 | 13.40 | 13.71 | - | 1.41% | - |
| Aug 29, 2025 | 13.63 | 13.74 | 13.37 | 13.52 | - | -0.38% | - |
| Aug 28, 2025 | 13.67 | 13.83 | 13.57 | 13.57 | - | -0.44% | - |
| Aug 27, 2025 | 13.62 | 13.79 | 13.55 | 13.63 | - | 0.13% | - |
| Aug 26, 2025 | 13.18 | 13.61 | 13.10 | 13.61 | - | 2.44% | - |
| Aug 25, 2025 | 13.43 | 13.43 | 13.00 | 13.29 | - | -4.77% | - |
| Aug 22, 2025 | 13.42 | 14.12 | 13.30 | 13.96 | - | 5.28% | - |
| Aug 21, 2025 | 13.20 | 13.37 | 13.05 | 13.26 | - | 0.90% | - |
| Aug 20, 2025 | 13.02 | 13.14 | 12.60 | 13.14 | - | 0.24% | - |
| Aug 19, 2025 | 13.62 | 13.74 | 12.99 | 13.11 | - | -4.45% | - |
| Aug 18, 2025 | 13.20 | 13.77 | 13.10 | 13.72 | - | 1.89% | - |
| Aug 15, 2025 | 13.53 | 13.53 | 13.27 | 13.46 | - | 0.37% | - |
| Aug 14, 2025 | 13.60 | 13.60 | 12.81 | 13.41 | - | -1.03% | - |
| Aug 13, 2025 | 13.42 | 13.72 | 13.41 | 13.55 | - | -0.07% | - |
| Aug 12, 2025 | 13.43 | 13.67 | 13.35 | 13.56 | - | 0.22% | - |
| Aug 11, 2025 | 13.95 | 13.95 | 13.51 | 13.53 | - | 1.74% | - |
| Aug 8, 2025 | 13.63 | 13.77 | 13.18 | 13.30 | - | -1.90% | - |
| Aug 7, 2025 | 13.57 | 14.06 | 13.48 | 13.56 | - | -1.54% | - |
| Aug 6, 2025 | 13.53 | 13.79 | 13.42 | 13.77 | - | 2.96% | - |
| Aug 5, 2025 | 13.87 | 13.87 | 13.29 | 13.37 | - | -4.10% | - |
| Aug 4, 2025 | 13.59 | 13.95 | 13.42 | 13.95 | - | 3.87% | - |
| Aug 1, 2025 | 13.85 | 13.86 | 13.34 | 13.43 | - | -5.29% | - |
| Jul 31, 2025 | 14.65 | 14.78 | 14.18 | 14.18 | - | -1.54% | - |
| Jul 30, 2025 | 14.95 | 15.19 | 14.40 | 14.40 | - | -0.12% | - |
| Jul 29, 2025 | 14.95 | 15.07 | 14.37 | 14.42 | - | -2.38% | - |
| Jul 28, 2025 | 15.08 | 15.27 | 14.64 | 14.77 | - | 1.41% | - |
| Jul 25, 2025 | 14.30 | 14.62 | 14.25 | 14.56 | - | -1.61% | - |
| Jul 24, 2025 | 14.87 | 15.01 | 14.62 | 14.80 | - | 0.09% | - |
| Jul 23, 2025 | 16.79 | 16.83 | 14.67 | 14.79 | - | -12.51% | - |
| Jul 22, 2025 | 16.30 | 16.90 | 16.16 | 16.90 | - | 5.30% | - |
| Jul 21, 2025 | 17.07 | 17.13 | 16.05 | 16.05 | - | -4.61% | - |
| Jul 18, 2025 | 17.65 | 17.65 | 16.68 | 16.83 | - | -2.15% | - |
| Jul 17, 2025 | 16.81 | 17.24 | 16.78 | 17.20 | - | 1.76% | - |
| Jul 16, 2025 | 16.40 | 17.18 | 16.40 | 16.90 | - | 4.08% | - |
| Jul 15, 2025 | 16.19 | 16.64 | 16.04 | 16.24 | - | -0.89% | - |
| Jul 14, 2025 | 17.02 | 17.55 | 16.38 | 16.38 | - | 0.43% | - |
| Jul 11, 2025 | 16.91 | 16.93 | 16.31 | 16.31 | - | 0.62% | - |
| Jul 10, 2025 | 15.64 | 16.29 | 15.57 | 16.21 | - | 4.42% | - |
| Jul 9, 2025 | 14.93 | 15.53 | 14.93 | 15.53 | - | 5.12% | - |
| Jul 8, 2025 | 14.34 | 14.83 | 14.34 | 14.77 | - | 4.34% | - |
| Jul 7, 2025 | 15.16 | 15.16 | 14.05 | 14.16 | - | -3.53% | - |
| Jul 4, 2025 | 14.94 | 14.94 | 14.62 | 14.67 | - | -2.85% | - |
| Jul 3, 2025 | 15.13 | 15.29 | 14.97 | 15.10 | - | 0.48% | - |
| Jul 2, 2025 | 13.53 | 15.03 | 13.53 | 15.03 | - | 12.15% | - |