MARA Holdings, Inc. (VIE:MARA)
Austria · Delayed Price · Currency is EUR 7.56
-0.39 (-4.93%)
At close: Mar 5, 2026
MARA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 7.91 | 7.98 | 7.56 | 7.56 | 7.56 | -4.93% | 33 |
| Mar 4, 2026 | 7.62 | 8.03 | 7.62 | 7.95 | 7.95 | 2.82% | 15,723 |
| Mar 3, 2026 | 7.88 | 7.88 | 7.68 | 7.73 | 7.73 | -5.95% | 19,794 |
| Mar 2, 2026 | 7.55 | 8.22 | 7.28 | 8.22 | 8.22 | 6.16% | 2,486 |
| Feb 27, 2026 | 8.24 | 8.30 | 7.74 | 7.74 | 7.74 | 6.98% | 17,803 |
| Feb 26, 2026 | 7.20 | 7.27 | 7.20 | 7.24 | 7.24 | -1.47% | 46 |
| Feb 25, 2026 | 6.89 | 7.35 | 6.89 | 7.35 | 7.35 | 11.49% | 4,449 |
| Feb 24, 2026 | 6.56 | 6.59 | 6.52 | 6.59 | 6.59 | -1.44% | 65 |
| Feb 23, 2026 | 6.58 | 6.71 | 6.55 | 6.69 | 6.69 | -0.64% | 2,521 |
| Feb 20, 2026 | 6.85 | 6.92 | 6.68 | 6.73 | 6.73 | 4.37% | 2,533 |
| Feb 19, 2026 | 6.46 | 6.48 | 6.27 | 6.45 | 6.45 | -0.52% | 568 |
| Feb 18, 2026 | 6.43 | 6.55 | 6.36 | 6.48 | 6.48 | 2.00% | 1,213 |
| Feb 17, 2026 | 6.63 | 6.63 | 6.35 | 6.35 | 6.35 | -1.69% | 1,046 |
| Feb 16, 2026 | 6.67 | 6.79 | 6.46 | 6.46 | 6.46 | -1.04% | 77 |
| Feb 13, 2026 | 6.16 | 6.60 | 6.16 | 6.53 | 6.53 | 6.51% | 10,043 |
| Feb 12, 2026 | 6.36 | 6.43 | 6.13 | 6.13 | 6.13 | -5.18% | 2,387 |
| Feb 11, 2026 | 6.29 | 6.51 | 6.22 | 6.47 | 6.47 | -4.70% | 3,381 |
| Feb 10, 2026 | 6.63 | 6.81 | 6.63 | 6.79 | 6.79 | -2.58% | 1,808 |
| Feb 9, 2026 | 6.95 | 6.97 | 6.66 | 6.97 | 6.97 | 10.33% | 4,897 |
| Feb 6, 2026 | 5.82 | 6.32 | 5.82 | 6.31 | 6.31 | -1.10% | 14,565 |
| Feb 5, 2026 | 6.82 | 6.95 | 6.17 | 6.38 | 6.38 | -10.02% | 13,196 |
| Feb 4, 2026 | 7.61 | 7.63 | 7.07 | 7.09 | 7.09 | -9.26% | 8,473 |
| Feb 3, 2026 | 7.86 | 7.91 | 7.72 | 7.82 | 7.82 | -0.66% | 4,709 |
| Feb 2, 2026 | 7.50 | 7.87 | 7.50 | 7.87 | 7.87 | -2.25% | 3,876 |
| Jan 30, 2026 | 8.05 | 8.21 | 8.01 | 8.05 | 8.05 | -0.86% | 10,017 |
| Jan 29, 2026 | 8.61 | 8.61 | 8.12 | 8.12 | 8.12 | -6.97% | 12,241 |
| Jan 28, 2026 | 8.79 | 8.93 | 8.66 | 8.73 | 8.73 | 0.84% | 7,356 |
| Jan 27, 2026 | 8.53 | 8.66 | 8.34 | 8.66 | 8.66 | 3.31% | 2,615 |
| Jan 26, 2026 | 8.75 | 8.75 | 8.38 | 8.38 | 8.38 | -4.68% | 7,419 |
| Jan 23, 2026 | 8.79 | 8.85 | 8.65 | 8.79 | 8.79 | -0.89% | 5,826 |
| Jan 22, 2026 | 9.10 | 9.14 | 8.79 | 8.87 | 8.87 | -2.26% | 2,260 |
| Jan 21, 2026 | 8.93 | 9.33 | 8.86 | 9.07 | 9.07 | 0.47% | 4,747 |
| Jan 20, 2026 | 9.28 | 9.28 | 9.03 | 9.03 | 9.03 | -3.41% | 3,657 |
| Jan 19, 2026 | 9.37 | 9.46 | 9.32 | 9.35 | 9.35 | -3.21% | 42 |
| Jan 16, 2026 | 9.29 | 9.80 | 9.18 | 9.66 | 9.66 | 1.50% | 7,441 |
| Jan 15, 2026 | 9.48 | 9.56 | 9.31 | 9.52 | 9.52 | -2.78% | 13,340 |
| Jan 14, 2026 | 9.57 | 10.00 | 9.38 | 9.79 | 9.79 | 6.61% | 38,613 |
| Jan 13, 2026 | 9.17 | 9.41 | 9.14 | 9.18 | 9.18 | 4.90% | 26,364 |
| Jan 12, 2026 | 8.81 | 8.81 | 8.73 | 8.75 | 8.75 | -0.40% | - |
| Jan 9, 2026 | 8.93 | 9.03 | 8.77 | 8.79 | 8.79 | -1.63% | 2,464 |
| Jan 8, 2026 | 8.58 | 8.94 | 8.46 | 8.94 | 8.94 | 2.70% | 13,394 |
| Jan 7, 2026 | 8.92 | 9.01 | 8.49 | 8.70 | 8.70 | -4.32% | 8,448 |
| Jan 6, 2026 | 8.98 | 9.09 | 8.97 | 9.09 | 9.09 | 2.49% | 3,379 |
| Jan 5, 2026 | 8.80 | 9.06 | 8.79 | 8.87 | 8.87 | 6.06% | 400 |
| Jan 2, 2026 | 7.87 | 8.37 | 7.79 | 8.37 | 8.37 | 3.22% | 2,808 |
| Dec 30, 2025 | 8.10 | 8.12 | 8.06 | 8.10 | 8.10 | -0.23% | 847 |
| Dec 29, 2025 | 8.31 | 8.31 | 8.03 | 8.12 | 8.12 | -4.60% | 542 |
| Dec 23, 2025 | 8.53 | 8.53 | 8.43 | 8.52 | 8.52 | -3.33% | 1,391 |
| Dec 22, 2025 | 8.78 | 9.05 | 8.78 | 8.81 | 8.81 | 1.26% | 7,401 |
| Dec 19, 2025 | 8.54 | 8.70 | 8.46 | 8.70 | 8.70 | 1.26% | 694 |