MARA Holdings, Inc. (VIE:MARA)
Austria · Delayed Price · Currency is EUR 7.09
+0.09 (1.26%)
Last updated: Apr 2, 2026, 5:32 PM CET
VIE:MARA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 6.82 | 7.09 | 6.69 | 7.09 | 7.09 | 1.26% | 4,272 |
| Apr 1, 2026 | 7.22 | 7.22 | 7.00 | 7.00 | 7.00 | 3.58% | - |
| Mar 31, 2026 | 6.89 | 6.89 | 6.76 | 6.76 | 6.76 | -3.81% | 175 |
| Mar 30, 2026 | 7.06 | 7.13 | 6.92 | 7.03 | 7.03 | 3.81% | 3,183 |
| Mar 27, 2026 | 7.50 | 7.50 | 6.77 | 6.77 | 6.77 | -11.16% | 2,464 |
| Mar 26, 2026 | 7.07 | 7.96 | 6.98 | 7.62 | 7.62 | 6.23% | 15,348 |
| Mar 25, 2026 | 7.33 | 7.42 | 7.10 | 7.17 | 7.17 | -1.63% | 5,733 |
| Mar 24, 2026 | 7.73 | 7.73 | 7.27 | 7.29 | 7.29 | -4.76% | 10,377 |
| Mar 23, 2026 | 7.14 | 7.83 | 7.14 | 7.65 | 7.65 | 0.28% | 2,354 |
| Mar 20, 2026 | 8.03 | 8.03 | 7.62 | 7.63 | 7.63 | -1.47% | 5,530 |
| Mar 19, 2026 | 7.71 | 7.75 | 7.39 | 7.75 | 7.75 | -1.21% | 4,941 |
| Mar 18, 2026 | 8.04 | 8.06 | 7.84 | 7.84 | 7.84 | -2.09% | 2,291 |
| Mar 17, 2026 | 8.11 | 8.11 | 7.96 | 8.01 | 8.01 | 0.09% | 2,515 |
| Mar 16, 2026 | 8.47 | 8.58 | 8.00 | 8.00 | 8.00 | -3.07% | 7,392 |
| Mar 13, 2026 | 7.66 | 8.72 | 7.66 | 8.25 | 8.25 | 12.31% | 17,153 |
| Mar 12, 2026 | 7.29 | 7.44 | 7.28 | 7.35 | 7.35 | 1.59% | 2,081 |
| Mar 11, 2026 | 7.44 | 7.44 | 7.23 | 7.23 | 7.23 | -2.64% | 3,816 |
| Mar 10, 2026 | 7.54 | 7.62 | 7.37 | 7.43 | 7.43 | 1.77% | 10,473 |
| Mar 9, 2026 | 6.83 | 7.30 | 6.83 | 7.30 | 7.30 | 3.25% | 14,405 |
| Mar 6, 2026 | 7.57 | 7.57 | 7.07 | 7.07 | 7.07 | -6.43% | 2,506 |
| 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 |