MARA Holdings, Inc. (VIE:MARA)
Austria · Delayed Price · Currency is EUR 10.40
-1.35 (-11.52%)
At close: Nov 14, 2025
MARA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 10.85 | 10.95 | 10.40 | 10.40 | 10.40 | -11.52% | 2,882 |
| Nov 13, 2025 | 12.58 | 12.58 | 11.75 | 11.75 | 11.75 | -4.44% | 3,327 |
| Nov 12, 2025 | 12.71 | 12.85 | 12.30 | 12.30 | 12.30 | -4.33% | 3,431 |
| Nov 11, 2025 | 13.37 | 13.42 | 12.85 | 12.85 | 12.85 | -5.93% | 2,363 |
| Nov 10, 2025 | 14.30 | 14.35 | 13.66 | 13.66 | 13.66 | 1.76% | 2,883 |
| Nov 7, 2025 | 14.02 | 14.03 | 13.43 | 13.43 | 13.43 | -6.35% | 4,278 |
| Nov 6, 2025 | 14.77 | 14.91 | 14.34 | 14.34 | 14.34 | -4.79% | 4,725 |
| Nov 5, 2025 | 14.73 | 15.62 | 14.73 | 15.06 | 15.06 | -0.65% | 3,375 |
| Nov 4, 2025 | 15.02 | 15.49 | 14.86 | 15.16 | 15.16 | -1.70% | 6,840 |
| Nov 3, 2025 | 15.59 | 16.04 | 15.26 | 15.42 | 15.42 | -2.19% | 6,054 |
| Oct 31, 2025 | 15.81 | 15.81 | 15.60 | 15.77 | 15.77 | -0.50% | 6,020 |
| Oct 30, 2025 | 16.39 | 16.40 | 15.63 | 15.85 | 15.85 | -2.46% | 6,464 |
| Oct 29, 2025 | 16.46 | 16.46 | 16.24 | 16.25 | 16.25 | -4.06% | 2,486 |
| Oct 28, 2025 | 16.72 | 17.34 | 16.71 | 16.93 | 16.93 | -0.72% | 11,973 |
| Oct 27, 2025 | 17.63 | 17.64 | 16.90 | 17.06 | 17.06 | -0.23% | 11,580 |
| Oct 24, 2025 | 16.94 | 17.10 | 16.86 | 17.10 | 17.10 | 2.19% | 2,621 |
| Oct 23, 2025 | 16.87 | 16.87 | 16.54 | 16.73 | 16.73 | 3.13% | 8,071 |
| Oct 22, 2025 | 16.87 | 17.11 | 16.22 | 16.22 | 16.22 | -9.97% | 4,521 |
| Oct 21, 2025 | 17.53 | 18.02 | 17.40 | 18.02 | 18.02 | -3.46% | 7,136 |
| Oct 20, 2025 | 17.56 | 18.66 | 17.39 | 18.66 | 18.66 | 9.35% | 10,351 |
| Oct 17, 2025 | 16.33 | 17.14 | 16.33 | 17.07 | 17.07 | -7.93% | 3,565 |
| Oct 16, 2025 | 19.78 | 19.83 | 18.54 | 18.54 | 18.54 | -5.55% | 7,346 |
| Oct 15, 2025 | 19.42 | 19.96 | 19.42 | 19.63 | 19.63 | 6.87% | 5,256 |
| Oct 14, 2025 | 16.89 | 18.37 | 16.72 | 18.37 | 18.37 | 5.42% | 1,350 |
| Oct 13, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -3.22% | - |
| Oct 10, 2025 | 17.51 | 18.26 | 17.45 | 18.00 | 18.00 | 6.46% | 5,244 |
| Oct 9, 2025 | 17.40 | 17.57 | 16.91 | 16.91 | 16.91 | -2.33% | 4,725 |
| Oct 8, 2025 | 17.35 | 17.68 | 17.31 | 17.31 | 17.31 | 1.98% | 5,219 |
| Oct 7, 2025 | 17.24 | 17.80 | 16.92 | 16.98 | 16.98 | -0.22% | 4,804 |
| Oct 6, 2025 | 16.43 | 17.02 | 16.43 | 17.02 | 17.02 | 3.78% | 8,111 |
| Oct 3, 2025 | 16.08 | 16.48 | 15.86 | 16.40 | 16.40 | 1.95% | 2,703 |
| Oct 2, 2025 | 16.07 | 16.70 | 16.07 | 16.08 | 16.08 | 0.35% | 9,828 |
| Oct 1, 2025 | 15.30 | 16.48 | 15.30 | 16.03 | 16.03 | 2.17% | 10,836 |
| Sep 30, 2025 | 15.73 | 15.73 | 15.44 | 15.69 | 15.69 | 5.77% | 11,998 |
| Sep 29, 2025 | 14.05 | 14.83 | 14.00 | 14.83 | 14.83 | 8.42% | 6,545 |
| Sep 26, 2025 | 13.85 | 13.99 | 13.68 | 13.68 | 13.68 | -4.14% | 7,347 |
| Sep 25, 2025 | 14.92 | 15.04 | 14.20 | 14.27 | 14.27 | -8.85% | 4,455 |
| Sep 24, 2025 | 15.20 | 16.30 | 15.15 | 15.65 | 15.65 | -1.24% | 9,990 |
| Sep 23, 2025 | 15.52 | 16.20 | 15.48 | 15.85 | 15.85 | 6.25% | 8,615 |
| Sep 22, 2025 | 14.90 | 15.07 | 14.51 | 14.92 | 14.92 | -5.59% | 8,725 |
| Sep 19, 2025 | 15.66 | 15.81 | 15.53 | 15.80 | 15.80 | 3.31% | 8,676 |
| Sep 18, 2025 | 14.90 | 15.30 | 14.86 | 15.30 | 15.30 | 3.90% | 11,951 |
| Sep 17, 2025 | 14.89 | 14.89 | 14.49 | 14.72 | 14.72 | 1.17% | 9,761 |
| Sep 16, 2025 | 13.83 | 14.55 | 13.71 | 14.55 | 14.55 | 8.13% | 4,362 |
| Sep 15, 2025 | 14.01 | 14.01 | 13.46 | 13.46 | 13.46 | -1.29% | 7,018 |
| Sep 12, 2025 | 13.53 | 13.63 | 13.47 | 13.63 | 13.63 | 1.55% | 5,519 |
| Sep 11, 2025 | 13.63 | 13.72 | 13.43 | 13.43 | 13.43 | -3.12% | 2,468 |
| Sep 10, 2025 | 13.70 | 13.98 | 13.63 | 13.86 | 13.86 | 4.62% | 6,324 |
| Sep 9, 2025 | 13.11 | 13.35 | 13.08 | 13.25 | 13.25 | 2.13% | 3,870 |
| Sep 8, 2025 | 12.98 | 12.99 | 12.70 | 12.97 | 12.97 | 2.48% | 5,999 |