MARA Holdings, Inc. (FRA:M44)
Germany · Delayed Price · Currency is EUR 6.97
-0.45 (-6.06%)
At close: Mar 27, 2026
FRA:M44 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.51 | 7.53 | 6.81 | 6.97 | 6.97 | -6.06% | 4,320 |
| Mar 26, 2026 | 7.01 | 8.06 | 7.01 | 7.42 | 7.42 | 5.14% | 19,950 |
| Mar 25, 2026 | 7.38 | 7.39 | 7.00 | 7.06 | 7.06 | -1.30% | 6,120 |
| Mar 24, 2026 | 7.62 | 7.62 | 7.12 | 7.15 | 7.15 | -7.14% | 800 |
| Mar 23, 2026 | 6.99 | 7.70 | 6.99 | 7.70 | 7.70 | -3.16% | 3,050 |
| Mar 20, 2026 | 7.93 | 8.00 | 7.93 | 7.95 | 7.95 | -0.59% | 329 |
| Mar 19, 2026 | 7.64 | 8.00 | 7.40 | 8.00 | 8.00 | 0.91% | 1,600 |
| Mar 18, 2026 | 7.98 | 7.99 | 7.80 | 7.93 | 7.93 | -1.38% | 4,360 |
| Mar 17, 2026 | 8.02 | 8.05 | 8.00 | 8.04 | 8.04 | -0.04% | 700 |
| Mar 16, 2026 | 8.50 | 8.50 | 8.04 | 8.04 | 8.04 | -1.78% | 2,950 |
| Mar 13, 2026 | 7.61 | 8.67 | 7.60 | 8.19 | 8.19 | 12.46% | 6,870 |
| Mar 12, 2026 | 7.19 | 7.28 | 7.19 | 7.28 | 7.28 | 1.35% | 133 |
| Mar 11, 2026 | 7.32 | 7.32 | 7.14 | 7.18 | 7.18 | -3.39% | 495 |
| Mar 10, 2026 | 7.45 | 7.63 | 7.38 | 7.43 | 7.43 | -0.87% | 5,450 |
| Mar 9, 2026 | 6.75 | 7.50 | 6.75 | 7.50 | 7.50 | 7.13% | 4,550 |
| Mar 6, 2026 | 7.49 | 7.49 | 7.00 | 7.00 | 7.00 | -7.89% | 1,600 |
| Mar 5, 2026 | 7.87 | 7.87 | 7.60 | 7.60 | 7.60 | -4.76% | 180 |
| Mar 4, 2026 | 7.46 | 8.08 | 7.46 | 7.98 | 7.98 | 3.58% | 12,604 |
| Mar 3, 2026 | 7.87 | 7.87 | 7.68 | 7.70 | 7.70 | -7.18% | 1,750 |
| Mar 2, 2026 | 7.60 | 8.30 | 7.50 | 8.30 | 8.30 | 8.50% | 11,614 |
| Feb 27, 2026 | 8.41 | 8.52 | 7.65 | 7.65 | 7.65 | 8.51% | 14,990 |
| Feb 26, 2026 | 7.14 | 7.31 | 6.99 | 7.05 | 7.05 | -4.43% | 10,144 |
| Feb 25, 2026 | 6.85 | 7.38 | 6.85 | 7.38 | 7.38 | 8.81% | 8,794 |
| Feb 24, 2026 | 6.51 | 6.78 | 6.51 | 6.78 | 6.78 | 4.31% | 6,750 |
| Feb 23, 2026 | 6.60 | 6.64 | 6.50 | 6.50 | 6.50 | -5.43% | 2,962 |
| Feb 20, 2026 | 6.77 | 6.90 | 6.77 | 6.87 | 6.87 | 6.15% | 3,820 |
| Feb 19, 2026 | 6.43 | 6.51 | 6.43 | 6.48 | 6.48 | 1.57% | 1,659 |
| Feb 18, 2026 | 6.35 | 6.38 | 6.35 | 6.38 | 6.38 | 1.77% | 129 |
| Feb 17, 2026 | 6.55 | 6.67 | 6.26 | 6.26 | 6.26 | -3.24% | 3,840 |
| Feb 16, 2026 | 6.61 | 6.83 | 6.47 | 6.47 | 6.47 | -1.91% | 4,454 |
| Feb 13, 2026 | 6.11 | 6.60 | 6.11 | 6.60 | 6.60 | 6.49% | 10,924 |
| Feb 12, 2026 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -3.83% | 200 |
| Feb 11, 2026 | 6.21 | 6.49 | 6.21 | 6.45 | 6.45 | -0.15% | 4,000 |
| Feb 10, 2026 | 6.58 | 6.74 | 6.46 | 6.46 | 6.46 | -5.71% | 3,500 |
| Feb 9, 2026 | 7.03 | 7.03 | 6.70 | 6.85 | 6.85 | -2.89% | 6,955 |
| Feb 6, 2026 | 5.71 | 7.09 | 5.71 | 7.05 | 7.05 | 23.86% | 19,845 |
| Feb 5, 2026 | 6.90 | 6.90 | 5.69 | 5.69 | 5.69 | -17.01% | 8,023 |
| Feb 4, 2026 | 7.57 | 7.57 | 6.80 | 6.86 | 6.86 | -6.04% | 4,845 |
| Feb 3, 2026 | 7.80 | 7.87 | 7.30 | 7.30 | 7.30 | -7.97% | 7,915 |
| Feb 2, 2026 | 7.57 | 7.93 | 7.57 | 7.93 | 7.93 | -1.82% | 3,709 |
| 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 |