VIE:MARA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	12.62	12.68	12.57	12.60	-	-7.88%	-
Jun 22, 2026	12.33	13.68	12.33	13.68	13.68	10.75%	21,464
Jun 19, 2026	12.15	12.35	12.15	12.35	12.35	1.45%	146
Jun 18, 2026	12.19	12.46	12.18	12.18	12.18	-2.15%	-
Jun 17, 2026	12.54	12.61	12.30	12.44	12.44	-2.66%	10,241
Jun 16, 2026	12.64	12.96	12.59	12.78	12.78	-0.06%	2,884
Jun 15, 2026	12.73	13.00	12.67	12.79	12.79	3.41%	8,238
Jun 12, 2026	11.61	12.37	11.55	12.37	12.37	10.33%	6,324
Jun 11, 2026	11.12	11.26	10.90	11.21	11.21	0.29%	8,114
Jun 10, 2026	11.27	11.55	11.18	11.18	11.18	-1.79%	6,298
Jun 9, 2026	12.03	12.38	11.38	11.38	11.38	-1.40%	11,931
Jun 8, 2026	10.88	11.55	10.87	11.55	11.55	7.91%	3,947
Jun 5, 2026	11.57	11.73	10.70	10.70	10.70	-8.80%	2,848
Jun 4, 2026	11.80	11.80	11.44	11.73	11.73	-3.88%	11,302
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