MARA Holdings, Inc. (VIE:MARA)
Austria · Delayed Price · Currency is EUR 13.68
-0.59 (-4.14%)
At close: Sep 26, 2025
MARA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 13.16 | 13.29 | 12.50 | 12.66 | 12.66 | -3.55% | 4,471 |
| Sep 4, 2025 | 13.45 | 13.53 | 13.12 | 13.12 | 13.12 | -3.90% | 2,341 |
| Sep 3, 2025 | 13.79 | 14.11 | 13.65 | 13.65 | 13.65 | -1.76% | 2,191 |
| Sep 2, 2025 | 13.78 | 13.96 | 13.46 | 13.90 | 13.90 | 0.99% | 4,644 |
| Sep 1, 2025 | 13.41 | 13.79 | 13.41 | 13.76 | 13.76 | 3.47% | 200 |
| Aug 29, 2025 | 13.61 | 13.75 | 13.30 | 13.30 | 13.30 | -3.27% | 5,318 |
| Aug 28, 2025 | 13.74 | 13.79 | 13.64 | 13.75 | 13.75 | -0.16% | 2,350 |
| Aug 27, 2025 | 13.61 | 13.87 | 13.54 | 13.77 | 13.77 | 3.30% | 2,636 |
| Aug 26, 2025 | 13.20 | 13.33 | 13.11 | 13.33 | 13.33 | 0.91% | 2,151 |
| Aug 25, 2025 | 13.43 | 13.55 | 13.15 | 13.21 | 13.21 | -6.54% | 8,990 |
| Aug 22, 2025 | 13.36 | 14.14 | 13.19 | 14.14 | 14.14 | 5.90% | 6,073 |
| Aug 21, 2025 | 13.21 | 13.35 | 12.96 | 13.35 | 13.35 | 3.07% | 6,178 |
| Aug 20, 2025 | 12.90 | 13.08 | 12.90 | 12.95 | 12.95 | -5.76% | 3,470 |
| Aug 19, 2025 | 13.59 | 13.82 | 13.59 | 13.74 | 13.74 | 0.48% | 3,008 |
| Aug 18, 2025 | 13.22 | 13.68 | 13.10 | 13.68 | 13.68 | 1.54% | 2,853 |
| Aug 15, 2025 | 13.53 | 13.53 | 13.41 | 13.47 | 13.47 | 2.37% | 774 |
| Aug 14, 2025 | 13.51 | 13.54 | 12.97 | 13.16 | 13.16 | -4.25% | 4,378 |
| Aug 13, 2025 | 13.46 | 13.74 | 13.41 | 13.74 | 13.74 | 1.51% | 3,221 |
| Aug 12, 2025 | 13.48 | 13.67 | 13.36 | 13.54 | 13.54 | -0.62% | 4,712 |
| Aug 11, 2025 | 13.95 | 13.95 | 13.62 | 13.62 | 13.62 | 1.66% | 5,062 |
| Aug 8, 2025 | 13.66 | 13.79 | 13.40 | 13.40 | 13.40 | -1.93% | 3,336 |
| Aug 7, 2025 | 13.60 | 14.02 | 13.60 | 13.66 | 13.66 | 1.35% | 6,100 |
| Aug 6, 2025 | 13.51 | 13.51 | 13.32 | 13.48 | 13.48 | 0.63% | 1,622 |
| Aug 5, 2025 | 13.76 | 13.88 | 13.35 | 13.40 | 13.40 | -2.35% | 5,802 |
| Aug 4, 2025 | 13.67 | 13.72 | 13.31 | 13.72 | 13.72 | 1.39% | 3,733 |
| Aug 1, 2025 | 13.81 | 13.81 | 13.10 | 13.53 | 13.53 | -5.61% | 10,062 |
| Jul 31, 2025 | 14.71 | 14.73 | 14.25 | 14.33 | 14.33 | -3.36% | 4,644 |
| Jul 30, 2025 | 15.03 | 15.54 | 14.83 | 14.83 | 14.83 | 3.17% | 11,994 |
| Jul 29, 2025 | 14.99 | 15.21 | 14.38 | 14.38 | 14.38 | -2.08% | 9,757 |
| Jul 28, 2025 | 15.08 | 15.28 | 14.68 | 14.68 | 14.68 | 2.14% | 5,829 |
| Jul 25, 2025 | 14.33 | 14.55 | 14.17 | 14.37 | 14.37 | -2.24% | 9,875 |
| Jul 24, 2025 | 14.85 | 15.12 | 14.70 | 14.70 | 14.70 | -3.71% | 10,098 |
| Jul 23, 2025 | 16.84 | 16.85 | 15.25 | 15.27 | 15.27 | -8.71% | 9,609 |
| Jul 22, 2025 | 16.28 | 16.73 | 16.18 | 16.73 | 16.73 | -0.44% | 10,397 |
| Jul 21, 2025 | 17.08 | 17.17 | 16.68 | 16.80 | 16.80 | -1.11% | 7,513 |