VIE:MARA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	12.31	12.31	11.93	12.21	12.21	-3.48%	6,698
Jun 2, 2026	12.51	12.73	12.40	12.65	12.65	-1.65%	8,135
Jun 1, 2026	12.26	12.86	11.78	12.86	12.86	6.62%	1,426
May 29, 2026	12.14	12.14	11.83	12.06	12.06	0.82%	14
May 28, 2026	11.98	12.20	11.78	11.96	11.96	-2.72%	12,952
May 27, 2026	12.27	12.38	11.92	12.30	12.30	-2.57%	5,001
May 26, 2026	12.08	12.73	12.00	12.62	12.62	3.44%	9,322
May 25, 2026	12.07	12.26	12.07	12.20	12.20	1.28%	-
May 22, 2026	11.63	12.05	11.54	12.05	12.05	4.73%	8,523
May 21, 2026	11.35	11.50	11.21	11.50	11.50	0.52%	2,218
May 20, 2026	10.79	11.44	10.76	11.44	11.44	11.17%	6,533
May 19, 2026	10.43	10.43	10.08	10.29	10.29	1.58%	3,132
May 18, 2026	10.29	10.48	10.13	10.13	10.13	-3.98%	7,745
May 15, 2026	11.22	11.22	10.55	10.55	10.55	-8.32%	3,346
May 14, 2026	10.93	11.51	10.71	11.51	11.51	5.35%	6,258
May 13, 2026	10.85	10.94	10.74	10.93	10.93	8.41%	16,487
May 12, 2026	10.96	10.96	10.08	10.08	10.08	-12.35%	1,424
May 11, 2026	11.05	11.57	11.00	11.50	11.50	9.34%	11,385
May 8, 2026	10.69	10.85	10.36	10.52	10.52	-3.77%	8,514
May 7, 2026	11.08	11.09	10.80	10.93	10.93	3.17%	7,926
May 6, 2026	10.17	10.95	10.15	10.59	10.59	3.80%	29,086
May 5, 2026	10.23	10.47	10.18	10.20	10.20	3.61%	12,605
May 4, 2026	10.07	10.30	9.71	9.85	9.85	-5.45%	27,413
Apr 30, 2026	9.16	10.42	9.16	10.42	10.42	17.62%	7,203
Apr 29, 2026	9.48	9.49	8.86	8.86	8.86	-4.92%	-
Apr 28, 2026	9.50	9.50	9.13	9.31	9.31	-2.91%	-
Apr 27, 2026	9.98	9.98	9.59	9.59	9.59	-1.88%	9,903
Apr 24, 2026	10.14	10.28	9.78	9.78	9.78	-5.48%	2,634
Apr 23, 2026	10.03	10.34	9.90	10.34	10.34	0.43%	1,649
Apr 22, 2026	9.97	10.30	9.92	10.30	10.30	7.67%	5,846
Apr 21, 2026	9.83	10.00	9.57	9.57	9.57	-1.13%	1,724
Apr 20, 2026	9.46	9.70	9.44	9.68	9.68	-3.58%	4,581
Apr 17, 2026	9.67	10.08	9.67	10.03	10.03	10.51%	5,384
Apr 16, 2026	8.90	9.08	8.80	9.08	9.08	5.42%	1,424
Apr 15, 2026	8.85	8.95	8.61	8.61	8.61	-5.23%	215
Apr 14, 2026	8.90	9.20	8.90	9.09	9.09	7.16%	3,781
Apr 13, 2026	7.90	8.48	7.87	8.48	8.48	2.71%	-
Apr 10, 2026	8.29	8.37	8.25	8.26	8.26	1.59%	2,848
Apr 9, 2026	8.06	8.13	8.05	8.13	8.13	2.03%	-
Apr 8, 2026	7.83	8.25	7.83	7.97	7.97	9.80%	3,127
Apr 7, 2026	7.52	7.60	7.18	7.26	7.26	2.37%	7,920
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