FRA:MARA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	25.34	25.34	25.34	25.34	-	2.88%	-
Jun 25, 2026	24.95	24.95	24.52	24.63	24.63	-2.84%	2,200
Jun 24, 2026	25.35	25.35	25.35	25.35	25.35	-0.86%	560
Jun 23, 2026	25.95	25.95	25.57	25.57	25.57	-3.11%	1,045
Jun 22, 2026	26.42	26.56	26.39	26.39	26.39	-0.94%	1,166
Jun 19, 2026	26.24	26.64	26.24	26.64	26.64	-0.11%	10
Jun 18, 2026	26.56	26.80	26.56	26.67	26.67	-0.07%	592
Jun 17, 2026	26.55	26.69	26.43	26.69	26.69	1.48%	800
Jun 16, 2026	26.38	26.62	26.30	26.30	26.30	-2.88%	225
Jun 15, 2026	27.07	27.09	26.82	27.08	27.08	0.86%	2,595
Jun 12, 2026	26.20	26.85	26.20	26.85	26.85	2.68%	936
Jun 11, 2026	25.71	26.15	25.69	26.15	26.15	2.15%	6,286
Jun 10, 2026	25.77	25.77	25.33	25.60	25.60	-2.14%	5,495
Jun 9, 2026	26.24	26.45	26.16	26.16	26.16	-1.99%	2,449
Jun 8, 2026	26.36	26.72	26.36	26.69	26.69	-0.74%	450
Jun 5, 2026	27.05	27.05	26.85	26.89	26.89	-0.11%	470
Jun 4, 2026	26.92	26.92	26.92	26.92	26.92	0.79%	4
Jun 3, 2026	26.92	26.92	26.62	26.71	26.71	0.79%	2,180
Jun 2, 2026	26.19	26.52	26.19	26.50	26.50	0.45%	3,000
Jun 1, 2026	26.37	26.38	26.04	26.38	26.38	-3.93%	3,399
May 29, 2026	28.07	28.07	27.41	27.46	27.46	-1.44%	2,737
May 28, 2026	28.14	28.14	27.86	27.86	27.86	0.11%	660
May 27, 2026	28.40	28.40	27.83	27.83	27.83	-3.70%	449
May 26, 2026	28.87	28.99	28.59	28.90	28.90	-0.31%	828
May 25, 2026	28.64	28.99	28.64	28.99	28.99	2.58%	185
May 22, 2026	28.44	28.54	28.04	28.26	28.26	-1.94%	1,440
May 21, 2026	28.82	28.82	28.82	28.82	28.82	-1.94%	-
May 20, 2026	28.99	29.66	28.99	29.39	29.39	-3.00%	530
May 19, 2026	29.98	30.30	29.98	30.30	30.30	-0.75%	175
May 18, 2026	30.52	30.69	30.40	30.53	30.53	-3.11%	488
May 15, 2026	31.35	31.70	31.35	31.51	31.51	-0.72%	311
May 14, 2026	31.74	31.74	31.74	31.74	31.74	2.59%	-
May 13, 2026	30.94	30.94	30.94	30.94	30.94	3.76%	-
May 12, 2026	29.82	29.82	29.82	29.82	29.82	1.46%	-
May 11, 2026	29.25	29.39	28.89	29.39	29.39	0.31%	2,056
May 8, 2026	29.22	29.55	29.12	29.30	29.30	-1.05%	570
May 7, 2026	29.85	30.05	29.61	29.61	29.61	-7.61%	1,257
May 6, 2026	31.78	32.05	31.78	32.05	32.05	0.50%	175
May 5, 2026	31.89	31.89	31.89	31.89	31.89	0.82%	250
May 4, 2026	31.30	31.63	31.30	31.63	31.63	-4.87%	1,295
Apr 30, 2026	32.05	33.25	32.05	33.25	33.25	2.09%	2,363
Apr 29, 2026	32.38	32.57	32.38	32.57	32.57	1.59%	12
Apr 28, 2026	32.57	32.57	32.06	32.06	32.06	2.72%	2,392
Apr 27, 2026	31.75	31.75	31.21	31.21	31.21	-1.01%	2,035
Apr 24, 2026	31.95	31.95	31.52	31.53	31.53	-0.47%	540
Apr 23, 2026	31.43	31.68	31.43	31.68	31.68	0.54%	300
Apr 22, 2026	31.48	31.51	31.46	31.51	31.51	0.03%	128
Apr 21, 2026	31.96	31.96	31.47	31.50	31.50	0.16%	1,717
Apr 20, 2026	31.40	31.50	31.40	31.45	31.45	-1.72%	493
Apr 17, 2026	31.19	32.44	31.19	32.00	32.00	-0.96%	800