MARA Holdings, Inc. (FRA:M44)
Germany · Delayed Price · Currency is EUR 9.61
-0.38 (-3.80%)
Last updated: Aug 26, 2026, 5:50 PM CET
FRA:M44 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 10.11 | 10.11 | 9.61 | 9.61 | 9.61 | -3.80% | 350 |
| Aug 25, 2026 | 9.82 | 9.99 | 9.82 | 9.99 | 9.99 | 1.94% | 350 |
| Aug 24, 2026 | 9.51 | 10.28 | 9.50 | 9.80 | 9.80 | 2.42% | 3,097 |
| Aug 21, 2026 | 9.72 | 10.09 | 9.57 | 9.57 | 9.57 | 4.94% | 5,858 |
| Aug 20, 2026 | 8.37 | 9.12 | 8.37 | 9.12 | 9.12 | 8.99% | 6,030 |
| Aug 19, 2026 | 7.59 | 8.37 | 7.59 | 8.37 | 8.37 | 7.26% | 800 |
| Aug 18, 2026 | 8.23 | 8.23 | 7.80 | 7.80 | 7.80 | -3.07% | 2,130 |
| Aug 17, 2026 | 7.94 | 8.05 | 7.94 | 8.05 | 8.05 | 1.78% | 1,000 |
| Aug 14, 2026 | 7.93 | 7.93 | 7.87 | 7.91 | 7.91 | -1.05% | 1,104 |
| Aug 13, 2026 | 8.35 | 8.41 | 7.99 | 7.99 | 7.99 | -4.82% | 6,358 |
| Aug 12, 2026 | 8.45 | 8.45 | 8.40 | 8.40 | 8.40 | 0.96% | 600 |
| Aug 11, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -2.86% | 480 |
| Aug 10, 2026 | 8.71 | 8.86 | 8.56 | 8.56 | 8.56 | -2.44% | 480 |
| Aug 7, 2026 | 9.19 | 9.41 | 8.70 | 8.77 | 8.77 | -8.31% | 3,154 |
| Aug 6, 2026 | 9.67 | 9.67 | 9.57 | 9.57 | 9.57 | -2.46% | 2,345 |
| Aug 5, 2026 | 10.20 | 10.20 | 9.81 | 9.81 | 9.81 | -1.81% | 200 |
| Aug 4, 2026 | 10.17 | 10.26 | 9.99 | 9.99 | 9.99 | 1.66% | 410 |
| Aug 3, 2026 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 1.12% | - |
| Jul 31, 2026 | 10.28 | 10.28 | 9.72 | 9.72 | 9.72 | -5.84% | 90 |
| Jul 30, 2026 | 8.81 | 10.32 | 8.81 | 10.32 | 10.32 | 14.27% | 425 |
| Jul 29, 2026 | 9.81 | 10.00 | 9.02 | 9.03 | 9.03 | -7.61% | 2,585 |
| Jul 28, 2026 | 10.10 | 10.10 | 9.56 | 9.78 | 9.78 | -6.13% | 2,369 |
| Jul 27, 2026 | 10.89 | 10.89 | 10.42 | 10.42 | 10.42 | -4.53% | 75 |
| Jul 24, 2026 | 11.17 | 11.20 | 10.91 | 10.91 | 10.91 | -3.45% | 1,200 |
| Jul 23, 2026 | 10.74 | 11.30 | 10.74 | 11.30 | 11.30 | 1.80% | 200 |
| Jul 22, 2026 | 10.56 | 11.10 | 10.56 | 11.10 | 11.10 | 2.04% | 1,000 |
| Jul 21, 2026 | 10.35 | 10.88 | 10.35 | 10.88 | 10.88 | 17.70% | 1,490 |
| Jul 20, 2026 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -4.66% | - |
| Jul 17, 2026 | 9.65 | 9.69 | 9.65 | 9.69 | 9.69 | -2.41% | 125 |
| Jul 16, 2026 | 10.59 | 10.59 | 9.93 | 9.93 | 9.93 | -4.56% | 2,355 |
| Jul 15, 2026 | 10.66 | 10.86 | 10.41 | 10.41 | 10.41 | -2.62% | 2,755 |
| Jul 14, 2026 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -0.06% | - |
| Jul 13, 2026 | 10.76 | 10.76 | 10.60 | 10.69 | 10.69 | -9.91% | 1,550 |
| Jul 10, 2026 | 11.65 | 11.87 | 11.65 | 11.87 | 11.87 | 1.45% | 2,000 |
| Jul 9, 2026 | 10.53 | 12.19 | 10.53 | 11.70 | 11.70 | 15.89% | 5,850 |
| Jul 8, 2026 | 10.40 | 10.40 | 10.10 | 10.10 | 10.10 | -2.42% | 50 |
| Jul 7, 2026 | 11.13 | 11.13 | 10.35 | 10.35 | 10.35 | -7.21% | 400 |
| Jul 6, 2026 | 11.00 | 11.15 | 11.00 | 11.15 | 11.15 | 1.38% | 226 |
| Jul 3, 2026 | 10.81 | 11.10 | 10.81 | 11.00 | 11.00 | -6.40% | 595 |
| Jul 2, 2026 | 11.66 | 11.75 | 11.66 | 11.75 | 11.75 | -2.16% | 150 |
| Jul 1, 2026 | 12.11 | 12.11 | 11.70 | 12.01 | 12.01 | 2.65% | 1,559 |
| Jun 30, 2026 | 12.18 | 12.18 | 11.70 | 11.70 | 11.70 | -6.22% | 2,498 |
| Jun 29, 2026 | 12.80 | 12.80 | 11.70 | 12.48 | 12.48 | 4.45% | 305 |
| Jun 26, 2026 | 11.91 | 11.94 | 11.91 | 11.94 | 11.94 | -1.45% | 500 |
| Jun 25, 2026 | 12.50 | 12.70 | 11.56 | 12.12 | 12.12 | -1.24% | 4,123 |
| Jun 24, 2026 | 12.93 | 12.93 | 12.02 | 12.27 | 12.27 | -7.35% | 3,395 |
| Jun 23, 2026 | 12.50 | 13.25 | 12.43 | 13.25 | 13.25 | 0.46% | 8,160 |
| Jun 22, 2026 | 12.37 | 14.20 | 12.37 | 13.19 | 13.19 | 7.78% | 9,781 |
| Jun 19, 2026 | 12.02 | 12.23 | 12.02 | 12.23 | 12.23 | 1.31% | 300 |
| Jun 18, 2026 | 12.15 | 12.40 | 12.08 | 12.08 | 12.08 | -1.60% | 1,164 |