MARA Holdings, Inc. (VIE:MARA)
Austria · Delayed Price · Currency is EUR 9.78
-0.22 (-2.24%)
Last updated: Sep 15, 2026, 5:32 PM CET
VIE:MARA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 9.80 | 9.89 | 9.70 | 9.78 | 9.78 | -2.24% | 2,957 |
| Sep 14, 2026 | 9.93 | 10.01 | 9.60 | 10.01 | 10.01 | -5.71% | 6,618 |
| Sep 11, 2026 | 10.05 | 10.61 | 9.88 | 10.61 | 10.61 | 6.20% | 2,431 |
| Sep 10, 2026 | 10.17 | 10.17 | 9.95 | 9.99 | 9.99 | -1.34% | 827 |
| Sep 9, 2026 | 10.26 | 10.38 | 10.06 | 10.13 | 10.13 | -0.37% | 1,500 |
| Sep 8, 2026 | 9.57 | 10.17 | 9.50 | 10.17 | 10.17 | 3.87% | 2,465 |
| Sep 7, 2026 | 9.74 | 9.79 | 9.57 | 9.79 | 9.79 | 0.15% | 13 |
| Sep 4, 2026 | 9.86 | 10.00 | 9.77 | 9.77 | 9.77 | -3.07% | 114 |
| Sep 3, 2026 | 9.09 | 10.08 | 9.01 | 10.08 | 10.08 | 15.05% | 25 |
| Sep 2, 2026 | 8.84 | 8.84 | 8.65 | 8.77 | 8.77 | -2.44% | 23 |
| Sep 1, 2026 | 9.26 | 9.26 | 8.95 | 8.98 | 8.98 | -0.26% | 30 |
| Aug 31, 2026 | 9.26 | 9.34 | 9.01 | 9.01 | 9.01 | -9.54% | 15 |
| Aug 28, 2026 | 10.17 | 10.17 | 9.96 | 9.96 | 9.96 | -4.19% | 13 |
| Aug 27, 2026 | 9.66 | 10.39 | 9.66 | 10.39 | 10.39 | 7.20% | 21 |
| Aug 26, 2026 | 10.13 | 10.13 | 9.69 | 9.69 | 9.69 | -4.10% | 13 |
| Aug 25, 2026 | 9.85 | 10.11 | 9.45 | 10.11 | 10.11 | 0.16% | 196 |
| Aug 24, 2026 | 9.69 | 10.09 | 9.52 | 10.09 | 10.09 | 5.63% | 1,213 |
| Aug 21, 2026 | 9.84 | 10.55 | 9.55 | 9.55 | 9.55 | 4.18% | 1,940 |
| Aug 20, 2026 | 8.39 | 9.17 | 8.39 | 9.17 | 9.17 | 19.98% | 40 |
| Aug 19, 2026 | 7.73 | 7.74 | 7.64 | 7.64 | 7.64 | -4.17% | 31 |
| Aug 18, 2026 | 8.32 | 8.32 | 7.98 | 7.98 | 7.98 | -2.36% | 8 |
| Aug 17, 2026 | 8.04 | 8.17 | 7.98 | 8.17 | 8.17 | 4.74% | 62 |
| Aug 14, 2026 | 7.98 | 7.98 | 7.80 | 7.80 | 7.80 | -4.55% | 24 |
| Aug 13, 2026 | 8.42 | 8.42 | 8.10 | 8.17 | 8.17 | -1.92% | 122 |
| Aug 12, 2026 | 8.56 | 8.61 | 8.33 | 8.33 | 8.33 | -1.63% | 24 |
| Aug 11, 2026 | 8.37 | 8.76 | 8.37 | 8.47 | 8.47 | 1.95% | 66 |
| Aug 10, 2026 | 8.75 | 8.84 | 8.31 | 8.31 | 8.31 | -6.11% | 58 |
| Aug 7, 2026 | 9.30 | 9.49 | 8.85 | 8.85 | 8.85 | -9.01% | 1,449 |
| Aug 6, 2026 | 9.84 | 9.84 | 9.49 | 9.73 | 9.73 | -2.85% | 28 |
| Aug 5, 2026 | 10.25 | 10.25 | 9.98 | 10.01 | 10.01 | -1.01% | 76 |
| Aug 4, 2026 | 10.26 | 10.30 | 10.11 | 10.11 | 10.11 | -1.06% | 86 |
| Aug 3, 2026 | 9.93 | 10.22 | 9.62 | 10.22 | 10.22 | 3.18% | 19 |
| Jul 31, 2026 | 10.34 | 10.39 | 9.91 | 9.91 | 9.91 | -2.89% | 38 |
| Jul 30, 2026 | 8.95 | 10.20 | 8.90 | 10.20 | 10.20 | 10.53% | 148 |
| Jul 29, 2026 | 10.01 | 10.01 | 9.23 | 9.23 | 9.23 | -7.96% | 63 |
| Jul 28, 2026 | 10.18 | 10.18 | 10.03 | 10.03 | 10.03 | -1.65% | 45 |
| Jul 27, 2026 | 11.00 | 11.00 | 10.19 | 10.19 | 10.19 | -8.06% | 45 |
| Jul 24, 2026 | 11.24 | 11.32 | 10.83 | 11.09 | 11.09 | 0.05% | 356 |
| Jul 23, 2026 | 10.86 | 11.08 | 10.74 | 11.08 | 11.08 | -1.46% | 48 |
| Jul 22, 2026 | 10.60 | 11.25 | 10.55 | 11.25 | 11.25 | 6.68% | 157 |
| Jul 21, 2026 | 10.53 | 10.56 | 10.44 | 10.54 | 10.54 | 1.72% | 1,857 |
| Jul 20, 2026 | 9.33 | 10.36 | 9.33 | 10.36 | 10.36 | 11.11% | 702 |
| Jul 17, 2026 | 9.78 | 9.82 | 9.33 | 9.33 | 9.33 | -8.58% | 128 |
| Jul 16, 2026 | 10.65 | 10.65 | 10.15 | 10.20 | 10.20 | -2.54% | 1,528 |
| Jul 15, 2026 | 10.68 | 10.71 | 10.35 | 10.47 | 10.47 | -1.47% | 2,687 |
| Jul 14, 2026 | 10.71 | 11.16 | 10.48 | 10.63 | 10.63 | -1.72% | 6,836 |
| Jul 13, 2026 | 10.83 | 10.94 | 10.69 | 10.81 | 10.81 | -2.24% | 1,434 |
| Jul 10, 2026 | 11.79 | 11.93 | 11.06 | 11.06 | 11.06 | -5.62% | 3,388 |
| Jul 9, 2026 | 10.66 | 11.72 | 10.60 | 11.72 | 11.72 | 12.98% | 4,439 |
| Jul 8, 2026 | 10.50 | 10.50 | 10.24 | 10.37 | 10.37 | -2.11% | 2,442 |