MARA Holdings, Inc. (FRA:M44)
Germany · Delayed Price · Currency is EUR 6.87
+0.40 (6.15%)
At close: Feb 20, 2026
MARA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 9.24 | 9.83 | 9.21 | 9.80 | 9.80 | 2.04% | 1,727 |
| Jan 15, 2026 | 9.49 | 9.60 | 9.49 | 9.60 | 9.60 | 1.11% | 60 |
| Jan 14, 2026 | 9.50 | 9.84 | 9.46 | 9.50 | 9.50 | 1.28% | 3,535 |
| Jan 13, 2026 | 9.24 | 9.38 | 9.14 | 9.38 | 9.38 | 1.93% | 2,045 |
| Jan 12, 2026 | 8.75 | 9.20 | 8.70 | 9.20 | 9.20 | 4.41% | 1,920 |
| 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 |