FRA:MARA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	28.13	28.43	28.13	28.43	28.43	1.90%	25
Oct 22, 2026	27.82	27.90	27.82	27.90	27.90	0.25%	25
Oct 21, 2026	27.83	27.83	27.83	27.83	27.83	0.65%	-
Oct 20, 2026	27.25	27.65	27.25	27.65	27.65	0.11%	250
Oct 19, 2026	27.62	27.62	27.62	27.62	27.62	0.58%	-
Oct 16, 2026	27.43	27.46	27.35	27.46	27.46	0.99%	2,650
Oct 15, 2026	27.28	27.28	27.19	27.19	27.19	-1.52%	111
Oct 14, 2026	27.36	27.61	27.36	27.61	27.61	0.73%	50
Oct 13, 2026	27.09	27.41	27.09	27.41	27.41	3.16%	1,225
Oct 12, 2026	26.65	26.65	26.47	26.57	26.57	0.80%	1,020
Oct 9, 2026	26.29	26.62	26.29	26.36	26.36	-0.68%	543
Oct 8, 2026	26.44	26.59	26.44	26.54	26.54	-1.96%	1,150
Oct 7, 2026	26.97	27.07	26.93	27.07	27.07	0.11%	170
Oct 6, 2026	27.04	27.04	27.04	27.04	27.04	-1.60%	-
Oct 5, 2026	27.12	27.48	27.12	27.48	27.48	3.00%	280
Oct 2, 2026	26.55	26.68	26.55	26.68	26.68	0.30%	75
Oct 1, 2026	26.78	26.91	26.60	26.60	26.60	-2.06%	1,460
Sep 30, 2026	27.02	27.32	27.02	27.16	27.16	1.99%	840
Sep 29, 2026	26.18	26.66	26.18	26.63	26.63	-0.26%	390
Sep 28, 2026	26.82	27.03	26.82	27.02	26.70	-0.66%	121
Sep 25, 2026	27.02	27.30	27.02	27.20	26.88	0.93%	834
Sep 24, 2026	27.16	27.16	26.62	26.95	26.63	-3.61%	700
Sep 23, 2026	28.10	28.10	27.96	27.96	27.63	0.87%	215
Sep 22, 2026	27.72	27.72	27.72	27.72	27.39	0.25%	-
Sep 21, 2026	27.49	27.65	27.49	27.65	27.32	-0.18%	300
Sep 18, 2026	27.57	27.76	27.57	27.70	27.37	-0.97%	109
Sep 17, 2026	27.97	27.97	27.97	27.97	27.64	0.43%	-
Sep 16, 2026	27.79	27.85	27.79	27.85	27.52	1.02%	70
Sep 15, 2026	27.75	28.00	27.57	27.57	27.24	-3.13%	747
Sep 14, 2026	28.54	28.54	28.46	28.46	28.12	-0.25%	330
Sep 11, 2026	28.17	28.53	28.17	28.53	28.19	1.46%	25
Sep 10, 2026	28.12	28.12	28.12	28.12	27.79	-1.68%	-
Sep 9, 2026	28.79	29.00	28.60	28.60	28.26	-0.17%	658
Sep 8, 2026	28.65	28.65	28.65	28.65	28.31	1.27%	-
Sep 7, 2026	28.32	28.32	28.29	28.29	27.95	0.14%	400
Sep 4, 2026	27.78	28.25	27.78	28.25	27.91	-2.08%	65
Sep 3, 2026	28.48	28.87	28.48	28.85	28.51	4.38%	2,126
Sep 2, 2026	27.30	27.64	27.22	27.64	27.31	2.07%	710
Sep 1, 2026	27.57	27.57	27.08	27.08	26.76	2.69%	670
Aug 31, 2026	26.55	26.55	26.32	26.37	26.06	1.15%	161
Aug 28, 2026	26.34	26.34	26.07	26.07	25.76	-0.11%	250
Aug 27, 2026	26.23	26.57	26.10	26.10	25.79	-0.04%	632
Aug 26, 2026	26.43	26.54	26.11	26.11	25.80	-2.36%	1,589
Aug 25, 2026	26.55	26.74	26.55	26.74	26.42	-0.04%	12
Aug 24, 2026	26.75	26.75	26.75	26.75	26.43	2.10%	-
Aug 21, 2026	26.14	26.20	26.14	26.20	25.89	0.61%	200
Aug 20, 2026	26.04	26.04	26.04	26.04	25.73	0.66%	-
Aug 19, 2026	25.66	25.94	25.66	25.87	25.56	-1.78%	750
Aug 18, 2026	26.58	26.58	26.34	26.34	26.03	-1.75%	305
Aug 17, 2026	26.46	26.81	26.40	26.81	26.49	-0.74%	925