FRA:MARA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	32.10	32.52	31.69	32.52	32.52	-1.75%	860
Apr 1, 2026	32.31	33.10	32.31	33.10	33.10	4.27%	500
Mar 31, 2026	30.93	31.75	30.93	31.75	31.75	1.80%	1,200
Mar 30, 2026	31.19	31.23	31.19	31.19	31.19	1.07%	908
Mar 27, 2026	30.86	30.86	30.86	30.86	30.54	1.50%	-
Mar 26, 2026	30.40	30.40	30.40	30.40	30.09	-1.14%	-
Mar 25, 2026	30.15	30.75	30.15	30.75	30.44	5.51%	990
Mar 24, 2026	29.06	29.30	29.06	29.15	28.85	-1.15%	2,605
Mar 23, 2026	27.73	29.49	27.62	29.49	29.19	2.63%	1,441
Mar 20, 2026	29.82	29.82	28.73	28.73	28.44	-5.07%	3
Mar 19, 2026	30.42	30.42	28.88	30.27	29.96	-3.09%	5,926
Mar 18, 2026	31.93	31.93	31.23	31.23	30.91	-1.33%	326
Mar 17, 2026	30.94	31.65	30.94	31.65	31.33	0.96%	1,405
Mar 16, 2026	31.09	31.41	31.09	31.35	31.03	1.34%	480
Mar 13, 2026	30.18	30.94	30.13	30.94	30.62	6.38%	1,501
Mar 12, 2026	29.09	29.39	28.90	29.08	28.79	-1.11%	594
Mar 11, 2026	29.53	29.53	29.09	29.41	29.11	-1.85%	1,010
Mar 10, 2026	29.81	30.39	29.67	29.96	29.66	5.70%	5,901
Mar 9, 2026	28.00	28.35	27.39	28.35	28.06	0.44%	3,187
Mar 6, 2026	29.43	29.43	28.22	28.22	27.93	-3.77%	395
Mar 5, 2026	29.76	29.76	29.32	29.33	29.03	-1.38%	210
Mar 4, 2026	28.57	30.31	28.57	29.74	29.43	-1.82%	2,180
Mar 3, 2026	31.04	31.04	28.20	30.29	29.98	-4.70%	14,329
Mar 2, 2026	31.98	32.00	31.48	31.78	31.46	-2.59%	1,412
Feb 27, 2026	32.63	32.63	32.63	32.63	32.30	-0.67%	-
Feb 26, 2026	32.20	32.85	32.20	32.85	32.51	-0.33%	1,549
Feb 25, 2026	32.59	33.08	32.59	32.96	32.62	1.78%	500
Feb 24, 2026	31.48	32.38	31.48	32.38	32.05	3.07%	280
Feb 23, 2026	31.12	31.42	31.08	31.42	31.10	1.27%	30,465
Feb 20, 2026	31.04	31.22	31.02	31.02	30.71	-2.28%	1,142
Feb 19, 2026	31.74	31.99	31.67	31.75	31.42	-1.67%	87
Feb 18, 2026	31.98	32.29	31.98	32.29	31.96	0.69%	836
Feb 17, 2026	31.67	32.07	31.67	32.07	31.74	0.25%	2,400
Feb 16, 2026	32.34	32.34	31.76	31.99	31.66	-5.09%	2,499
Feb 13, 2026	33.17	33.72	33.00	33.70	33.36	-2.42%	2,195
Feb 12, 2026	34.52	35.06	34.46	34.54	34.19	0.77%	2,270
Feb 11, 2026	34.24	34.34	34.04	34.27	33.92	0.53%	2,980
Feb 10, 2026	33.13	34.50	33.13	34.09	33.75	3.95%	1,801
Feb 9, 2026	31.75	33.41	31.75	32.80	32.46	4.28%	3,957
Feb 6, 2026	30.21	31.78	30.21	31.45	31.13	7.52%	1,731
Feb 5, 2026	29.11	29.25	28.97	29.25	28.95	-0.54%	1,240
Feb 4, 2026	29.16	29.41	29.16	29.41	29.11	1.68%	430
Feb 3, 2026	28.65	28.93	28.65	28.93	28.63	5.53%	120
Feb 2, 2026	27.01	27.52	27.01	27.41	27.13	-1.79%	1,780
Jan 30, 2026	27.97	27.97	27.75	27.91	27.63	0.72%	1,006
Jan 29, 2026	27.79	28.07	27.71	27.71	27.43	0.07%	227
Jan 28, 2026	27.71	27.71	27.69	27.69	27.41	-0.98%	500
Jan 27, 2026	27.35	27.97	27.35	27.97	27.68	5.55%	3,747
Jan 26, 2026	26.90	26.90	26.49	26.50	26.23	-3.62%	2,358
Jan 23, 2026	27.51	27.57	27.49	27.49	27.21	-1.54%	127