MARA Holdings, Inc. (VIE:MARA)
Austria · Delayed Price · Currency is EUR 8.82
-0.33 (-3.56%)
At close: Oct 8, 2026
VIE:MARA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 9.13 | 9.17 | 8.82 | 8.82 | 8.82 | -3.56% | 8 |
| Oct 7, 2026 | 9.64 | 9.64 | 9.15 | 9.15 | 9.15 | -6.96% | 5 |
| Oct 6, 2026 | 9.89 | 10.02 | 9.83 | 9.83 | 9.83 | 0.91% | 5 |
| Oct 5, 2026 | 10.27 | 10.27 | 9.74 | 9.74 | 9.74 | -3.82% | 8 |
| Oct 2, 2026 | 10.13 | 10.32 | 10.13 | 10.13 | 10.13 | 3.33% | 9 |
| Oct 1, 2026 | 10.28 | 10.28 | 9.80 | 9.80 | 9.80 | -4.22% | 11 |
| Sep 30, 2026 | 10.51 | 10.79 | 10.24 | 10.24 | 10.24 | -4.21% | 19 |
| Sep 29, 2026 | 10.73 | 10.83 | 10.69 | 10.69 | 10.69 | -0.54% | 17 |
| Sep 28, 2026 | 10.77 | 11.09 | 10.74 | 10.74 | 10.74 | -1.30% | 39 |
| Sep 25, 2026 | 11.44 | 11.45 | 10.86 | 10.89 | 10.89 | -4.59% | 53 |
| Sep 24, 2026 | 11.79 | 11.79 | 11.41 | 11.41 | 11.41 | -3.29% | - |
| Sep 23, 2026 | 12.21 | 12.21 | 11.79 | 11.80 | 11.80 | -2.12% | 80 |
| Sep 22, 2026 | 11.34 | 12.05 | 11.26 | 12.05 | 12.05 | 2.52% | 302 |
| Sep 21, 2026 | 11.88 | 12.06 | 11.76 | 11.76 | 11.76 | 6.68% | 21 |
| Sep 18, 2026 | 10.28 | 11.09 | 10.28 | 11.02 | 11.02 | 11.10% | 921 |
| Sep 17, 2026 | 9.90 | 10.07 | 9.62 | 9.92 | 9.92 | 0.43% | 9,578 |
| Sep 16, 2026 | 9.75 | 9.88 | 9.64 | 9.88 | 9.88 | 0.97% | 2,496 |
| 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 |