MARA Holdings, Inc. (FRA:M44)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 16.50 | 16.98 | 16.50 | 16.72 | 16.72 | 3.49% | 3,491 |
| Oct 22, 2025 | 16.80 | 17.01 | 16.00 | 16.15 | 16.15 | -7.69% | 3,018 |
| Oct 21, 2025 | 17.56 | 17.93 | 17.47 | 17.50 | 17.50 | -1.85% | 6,948 |
| Oct 20, 2025 | 17.72 | 18.71 | 17.50 | 17.83 | 17.83 | 6.45% | 15,597 |
| Oct 17, 2025 | 16.98 | 16.98 | 16.00 | 16.75 | 16.75 | -6.30% | 6,049 |
| Oct 16, 2025 | 19.52 | 19.91 | 17.80 | 17.88 | 17.88 | -9.79% | 9,001 |
| Oct 15, 2025 | 19.22 | 20.01 | 19.22 | 19.82 | 19.82 | 3.58% | 6,028 |
| Oct 14, 2025 | 16.99 | 19.61 | 16.50 | 19.13 | 19.13 | 9.30% | 13,604 |
| Oct 13, 2025 | 16.58 | 17.51 | 16.50 | 17.50 | 17.50 | 9.67% | 6,603 |
| Oct 10, 2025 | 17.48 | 19.00 | 15.85 | 15.96 | 15.96 | -8.33% | 8,772 |
| Oct 9, 2025 | 17.32 | 17.44 | 16.98 | 17.41 | 17.41 | -0.17% | 4,055 |
| Oct 8, 2025 | 17.21 | 18.03 | 17.20 | 17.44 | 17.44 | 0.35% | 3,180 |
| Oct 7, 2025 | 17.20 | 17.89 | 16.66 | 17.38 | 17.38 | -0.69% | 7,081 |
| Oct 6, 2025 | 16.48 | 17.50 | 16.40 | 17.50 | 17.50 | 5.68% | 17,936 |
| Oct 3, 2025 | 16.00 | 16.56 | 16.00 | 16.56 | 16.56 | 2.86% | 450 |
| Oct 2, 2025 | 16.14 | 16.60 | 16.10 | 16.10 | 16.10 | 1.90% | 9,331 |
| Oct 1, 2025 | 15.31 | 16.17 | 15.31 | 15.80 | 15.80 | 1.75% | 5,583 |
| Sep 30, 2025 | 15.66 | 15.66 | 15.46 | 15.53 | 15.53 | -0.46% | 5,699 |
| Sep 29, 2025 | 14.00 | 15.60 | 14.00 | 15.60 | 15.60 | 13.04% | 3,125 |
| Sep 26, 2025 | 13.90 | 13.90 | 13.78 | 13.80 | 13.80 | -1.43% | 606 |
| Sep 25, 2025 | 14.89 | 14.98 | 14.00 | 14.00 | 14.00 | -7.28% | 2,960 |
| Sep 24, 2025 | 15.37 | 16.29 | 15.10 | 15.10 | 15.10 | - | 3,835 |
| Sep 23, 2025 | 15.37 | 16.00 | 15.10 | 15.10 | 15.10 | -2.57% | 4,590 |
| Sep 22, 2025 | 15.33 | 15.50 | 14.82 | 15.50 | 15.50 | -0.65% | 507 |
| Sep 19, 2025 | 15.60 | 15.92 | 15.60 | 15.60 | 15.60 | -3.41% | 720 |
| Sep 18, 2025 | 14.93 | 16.15 | 14.83 | 16.15 | 16.15 | 9.88% | 1,747 |
| Sep 17, 2025 | 14.80 | 14.87 | 14.55 | 14.70 | 14.70 | -0.01% | 10,758 |
| Sep 16, 2025 | 13.77 | 14.70 | 13.75 | 14.70 | 14.70 | 9.88% | 2,377 |
| Sep 15, 2025 | 13.96 | 14.03 | 13.38 | 13.38 | 13.38 | -3.06% | 886 |
| Sep 12, 2025 | 13.55 | 13.80 | 13.39 | 13.80 | 13.80 | 1.26% | 392 |
| Sep 11, 2025 | 13.57 | 13.73 | 13.57 | 13.63 | 13.63 | -0.67% | 1,150 |
| Sep 10, 2025 | 13.60 | 13.78 | 13.60 | 13.72 | 13.72 | 3.02% | 1,540 |
| Sep 9, 2025 | 12.91 | 13.32 | 12.91 | 13.32 | 13.32 | 3.00% | 410 |
| Sep 8, 2025 | 12.85 | 13.01 | 12.85 | 12.93 | 12.93 | 2.49% | 2,564 |
| Sep 5, 2025 | 13.07 | 13.25 | 12.62 | 12.62 | 12.62 | -6.37% | 532 |
| Sep 4, 2025 | 13.36 | 13.47 | 13.36 | 13.47 | 13.47 | -3.76% | 900 |
| Sep 3, 2025 | 13.63 | 14.00 | 13.63 | 14.00 | 14.00 | 1.24% | 290 |
| Sep 2, 2025 | 13.73 | 13.83 | 13.73 | 13.83 | 13.83 | 0.61% | 250 |
| Sep 1, 2025 | 13.45 | 13.74 | 13.45 | 13.74 | 13.74 | 3.46% | 1,180 |
| Aug 29, 2025 | 13.49 | 13.56 | 13.28 | 13.28 | 13.28 | -2.74% | 1,830 |
| Aug 28, 2025 | 13.60 | 13.75 | 13.60 | 13.66 | 13.66 | -1.03% | 400 |
| Aug 27, 2025 | 13.59 | 13.80 | 13.59 | 13.80 | 13.80 | 1.47% | 1,000 |
| Aug 26, 2025 | 13.15 | 13.60 | 13.08 | 13.60 | 13.60 | 3.47% | 1,916 |
| Aug 25, 2025 | 13.37 | 13.37 | 13.01 | 13.14 | 13.14 | -6.57% | 1,054 |
| Aug 22, 2025 | 13.30 | 14.08 | 13.21 | 14.07 | 14.07 | 6.14% | 7,264 |
| Aug 21, 2025 | 13.11 | 13.31 | 13.11 | 13.25 | 13.25 | 1.30% | 608 |
| Aug 20, 2025 | 12.94 | 13.08 | 12.56 | 13.08 | 13.08 | 1.74% | 1,507 |
| Aug 19, 2025 | 13.51 | 13.67 | 12.86 | 12.86 | 12.86 | -4.74% | 1,120 |
| Aug 18, 2025 | 13.13 | 13.50 | 13.06 | 13.50 | 13.50 | 0.24% | 2,699 |
| Aug 15, 2025 | 13.47 | 13.50 | 13.22 | 13.47 | 13.47 | 2.56% | 925 |