MARA Holdings, Inc. (FRA:M44)
Germany · Delayed Price · Currency is EUR 9.01
-0.10 (-1.08%)
Jan 6, 2026, 4:00 PM EST
MARA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 10.96 | 10.96 | 10.37 | 10.50 | 10.50 | -5.13% | 3,138 |
| Nov 13, 2025 | 12.61 | 12.70 | 11.06 | 11.07 | 11.07 | -9.49% | 7,958 |
| Nov 12, 2025 | 12.63 | 12.92 | 12.09 | 12.23 | 12.23 | -3.09% | 2,316 |
| Nov 11, 2025 | 13.51 | 13.51 | 12.62 | 12.62 | 12.62 | -7.94% | 14,456 |
| Nov 10, 2025 | 14.38 | 14.38 | 13.71 | 13.71 | 13.71 | 1.29% | 7,752 |
| Nov 7, 2025 | 13.89 | 14.07 | 12.96 | 13.53 | 13.53 | -3.69% | 16,927 |
| Nov 6, 2025 | 14.79 | 14.91 | 14.05 | 14.05 | 14.05 | -7.76% | 890 |
| Nov 5, 2025 | 14.72 | 15.56 | 14.63 | 15.23 | 15.23 | 4.49% | 3,037 |
| Nov 4, 2025 | 15.06 | 15.18 | 14.57 | 14.58 | 14.58 | -4.77% | 29,780 |
| Nov 3, 2025 | 15.47 | 16.15 | 15.31 | 15.31 | 15.31 | -2.78% | 4,226 |
| Oct 31, 2025 | 15.75 | 15.90 | 15.35 | 15.75 | 15.75 | 0.27% | 4,709 |
| Oct 30, 2025 | 16.17 | 16.51 | 15.62 | 15.70 | 15.70 | -3.50% | 5,300 |
| Oct 29, 2025 | 16.30 | 16.48 | 16.27 | 16.27 | 16.27 | 0.72% | 6,902 |
| Oct 28, 2025 | 16.67 | 17.05 | 16.16 | 16.16 | 16.16 | -4.50% | 6,123 |
| Oct 27, 2025 | 17.71 | 17.74 | 16.84 | 16.92 | 16.92 | 0.59% | 8,856 |