MARA Holdings, Inc. (FRA:M44)
Germany · Delayed Price · Currency is EUR 6.43
+0.07 (1.04%)
Last updated: Oct 23, 2026, 7:36 PM CEST
FRA:M44 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.45 | 6.50 | 6.43 | 6.43 | 6.43 | 1.04% | 1,400 |
| Oct 22, 2026 | 6.75 | 6.75 | 6.36 | 6.36 | 6.36 | -8.83% | 5,393 |
| Oct 21, 2026 | 6.83 | 6.98 | 6.77 | 6.98 | 6.98 | 6.43% | 900 |
| Oct 20, 2026 | 6.51 | 6.56 | 6.51 | 6.56 | 6.56 | -0.55% | 200 |
| Oct 19, 2026 | 6.82 | 7.07 | 6.59 | 6.59 | 6.59 | -10.76% | 13,985 |
| Oct 16, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 2.16% | - |
| Oct 15, 2026 | 7.18 | 7.24 | 6.90 | 7.23 | 7.23 | -5.30% | 1,950 |
| Oct 14, 2026 | 8.11 | 8.11 | 7.56 | 7.64 | 7.64 | -7.15% | 1,605 |
| Oct 13, 2026 | 8.45 | 8.45 | 8.10 | 8.23 | 8.23 | -3.56% | 90,174 |
| Oct 12, 2026 | 8.87 | 8.87 | 8.53 | 8.53 | 8.53 | -0.44% | 3,674 |
| Oct 9, 2026 | 8.87 | 8.97 | 8.57 | 8.57 | 8.57 | -2.64% | 400 |
| Oct 8, 2026 | 9.13 | 9.13 | 8.71 | 8.80 | 8.80 | -3.40% | 4,827 |
| Oct 7, 2026 | 9.58 | 9.58 | 9.11 | 9.11 | 9.11 | -7.79% | 130 |
| Oct 6, 2026 | 9.86 | 9.94 | 9.86 | 9.88 | 9.88 | 0.19% | 240 |
| Oct 5, 2026 | 10.13 | 10.13 | 9.80 | 9.86 | 9.86 | -1.98% | 912 |
| Oct 2, 2026 | 10.09 | 10.30 | 10.06 | 10.06 | 10.06 | 2.40% | 4,230 |
| Oct 1, 2026 | 10.12 | 10.12 | 9.82 | 9.82 | 9.82 | -3.97% | 250 |
| Sep 30, 2026 | 10.47 | 10.53 | 10.23 | 10.23 | 10.23 | -3.29% | 1,600 |
| Sep 29, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -1.67% | - |
| Sep 28, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -2.20% | 100 |
| Sep 25, 2026 | 11.30 | 11.30 | 11.00 | 11.00 | 11.00 | -4.76% | 3,816 |
| Sep 24, 2026 | 11.55 | 11.60 | 11.55 | 11.55 | 11.55 | -2.15% | 850 |
| Sep 23, 2026 | 11.95 | 11.95 | 11.80 | 11.80 | 11.80 | -1.63% | 500 |
| Sep 22, 2026 | 11.30 | 12.00 | 11.30 | 12.00 | 12.00 | 3.23% | 700 |
| Sep 21, 2026 | 11.65 | 12.18 | 11.62 | 11.62 | 11.62 | 6.64% | 1,498 |
| Sep 18, 2026 | 10.22 | 10.90 | 10.22 | 10.90 | 10.90 | 8.03% | 449 |
| Sep 17, 2026 | 9.66 | 10.09 | 9.66 | 10.09 | 10.09 | 4.04% | 250 |
| Sep 16, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.53% | 4,000 |
| Sep 15, 2026 | 9.74 | 9.74 | 9.65 | 9.65 | 9.65 | -4.39% | 350 |
| Sep 14, 2026 | 10.00 | 10.09 | 9.81 | 10.09 | 10.09 | -2.76% | 8,100 |
| Sep 11, 2026 | 9.87 | 10.45 | 9.87 | 10.38 | 10.38 | 4.34% | 550 |
| Sep 10, 2026 | 10.16 | 10.16 | 9.94 | 9.94 | 9.94 | -1.82% | 284 |
| Sep 9, 2026 | 10.16 | 10.16 | 10.13 | 10.13 | 10.13 | -0.78% | 300 |
| Sep 8, 2026 | 9.60 | 10.21 | 9.60 | 10.21 | 10.21 | 6.32% | 470 |
| Sep 7, 2026 | 9.61 | 9.86 | 9.60 | 9.60 | 9.60 | -1.89% | 285 |
| Sep 4, 2026 | 9.80 | 9.94 | 9.70 | 9.79 | 9.79 | -2.14% | 1,030 |
| Sep 3, 2026 | 8.99 | 10.11 | 8.99 | 10.00 | 10.00 | 11.11% | 1,030 |
| Sep 2, 2026 | 8.78 | 9.00 | 8.74 | 9.00 | 9.00 | 2.26% | 453 |
| Sep 1, 2026 | 9.24 | 9.24 | 8.80 | 8.80 | 8.80 | -3.85% | 1,335 |
| Aug 31, 2026 | 9.20 | 9.20 | 8.95 | 9.15 | 9.15 | -0.96% | 707 |
| Aug 28, 2026 | 10.08 | 10.08 | 9.22 | 9.24 | 9.24 | -9.39% | 3,112 |
| Aug 27, 2026 | 9.63 | 10.20 | 9.63 | 10.20 | 10.20 | 6.14% | 1,600 |
| 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 |