MARA Holdings, Inc. (FRA:M44)
Germany · Delayed Price · Currency is EUR 11.02
+0.06 (0.53%)
At close: May 15, 2026
FRA:M44 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 11.01 | 11.20 | 10.50 | 10.50 | 10.50 | -9.22% | 4,624 |
| May 14, 2026 | 10.78 | 11.70 | 10.70 | 11.57 | 11.57 | 6.11% | 813 |
| May 13, 2026 | 10.70 | 10.99 | 10.70 | 10.90 | 10.90 | 8.52% | 430 |
| May 12, 2026 | 10.90 | 10.96 | 10.04 | 10.04 | 10.04 | -12.93% | 3,065 |
| May 11, 2026 | 11.01 | 11.62 | 11.01 | 11.54 | 11.54 | 1.96% | 6,461 |
| May 8, 2026 | 10.61 | 11.31 | 10.60 | 11.31 | 11.31 | 4.76% | 250 |
| May 7, 2026 | 10.98 | 10.99 | 10.48 | 10.80 | 10.80 | -1.96% | 4,521 |
| May 6, 2026 | 10.23 | 11.10 | 10.23 | 11.02 | 11.02 | 8.40% | 16,350 |
| May 5, 2026 | 10.15 | 10.30 | 10.15 | 10.16 | 10.16 | 2.04% | 21,525 |
| May 4, 2026 | 10.20 | 10.20 | 9.74 | 9.96 | 9.96 | -2.67% | 4,289 |
| Apr 30, 2026 | 9.09 | 10.32 | 9.09 | 10.23 | 10.23 | 15.03% | 17,487 |
| Apr 29, 2026 | 9.43 | 9.43 | 8.90 | 8.90 | 8.90 | -3.54% | 5,385 |
| Apr 28, 2026 | 9.49 | 9.49 | 9.15 | 9.22 | 9.22 | -5.43% | 1,260 |
| Apr 27, 2026 | 9.91 | 9.91 | 9.75 | 9.75 | 9.75 | - | 200 |
| Apr 24, 2026 | 10.02 | 10.26 | 9.75 | 9.75 | 9.75 | -3.56% | 1,390 |
| Apr 23, 2026 | 9.92 | 10.30 | 9.89 | 10.11 | 10.11 | 0.16% | 15,610 |
| Apr 22, 2026 | 9.88 | 10.29 | 9.88 | 10.09 | 10.09 | 3.30% | 3,555 |
| Apr 21, 2026 | 9.79 | 10.03 | 9.77 | 9.77 | 9.77 | 1.49% | 1,250 |
| Apr 20, 2026 | 9.37 | 9.63 | 9.37 | 9.63 | 9.63 | -3.13% | 620 |
| Apr 17, 2026 | 9.58 | 10.22 | 9.58 | 9.94 | 9.94 | 0.40% | 2,748 |
| Apr 16, 2026 | 8.85 | 9.90 | 8.85 | 9.90 | 9.90 | 13.66% | 3,989 |
| Apr 15, 2026 | 8.83 | 8.83 | 8.71 | 8.71 | 8.71 | -2.84% | 1,500 |
| Apr 14, 2026 | 8.82 | 9.29 | 8.82 | 8.97 | 8.97 | 4.52% | 4,190 |
| Apr 13, 2026 | 7.86 | 8.63 | 7.86 | 8.58 | 8.58 | 5.89% | 7,390 |
| Apr 10, 2026 | 8.29 | 8.29 | 8.10 | 8.10 | 8.10 | -2.15% | 1,470 |
| Apr 9, 2026 | 8.02 | 8.49 | 8.02 | 8.28 | 8.28 | 2.37% | 2,916 |
| Apr 8, 2026 | 7.97 | 8.27 | 7.97 | 8.09 | 8.09 | 7.78% | 2,665 |
| Apr 7, 2026 | 7.53 | 7.53 | 7.16 | 7.50 | 7.50 | 2.77% | 3,000 |
| Apr 2, 2026 | 6.75 | 7.30 | 6.67 | 7.30 | 7.30 | 4.41% | 11,845 |
| Apr 1, 2026 | 7.18 | 7.18 | 6.99 | 6.99 | 6.99 | 3.60% | 3,415 |
| Mar 31, 2026 | 6.87 | 6.87 | 6.75 | 6.75 | 6.75 | -1.69% | 746 |
| Mar 30, 2026 | 7.02 | 7.13 | 6.87 | 6.87 | 6.87 | -1.51% | 2,320 |
| 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 |