FRA:MARA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	26.92	26.92	26.92	26.92	-	1.58%	-
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
Apr 16, 2026	32.14	32.31	32.14	32.31	32.31	2.93%	400
Apr 15, 2026	31.39	31.39	31.39	31.39	31.39	-3.45%	-
Apr 14, 2026	31.91	32.51	31.91	32.51	32.51	1.66%	790
Apr 13, 2026	31.67	31.98	31.67	31.98	31.98	0.69%	190
Apr 10, 2026	31.91	31.91	31.76	31.76	31.76	-3.35%	108
Apr 9, 2026	32.79	32.86	32.50	32.86	32.86	-0.79%	2,485
Apr 8, 2026	32.78	33.25	32.78	33.12	33.12	4.38%	2,311
Apr 7, 2026	31.92	32.11	31.73	31.73	31.73	-2.43%	480
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	2.10%	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