Skip to main content
MARA Holdings, Inc. (MARA)
NASDAQ: MARA · Real-Time Price · USD
14.66
-1.29 (-8.09%)
At close: Feb 21, 2025, 4:00 PM
14.78
+0.12 (0.82%)
After-hours: Feb 21, 2025, 7:59 PM EST

MARA Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202516.2816.3414.6514.6614.66-8.09%36,080,764
Feb 20, 202516.0416.2015.5615.9515.951.08%21,087,404
Feb 19, 202516.1916.4115.7615.7815.78-1.68%20,777,987
Feb 18, 202516.7416.7915.9216.0516.05-5.03%26,269,876
Feb 14, 202516.9917.3016.6516.9016.90-0.06%25,267,925
Feb 13, 202516.1716.9515.8816.9116.914.13%26,889,671
Feb 12, 202515.9016.3715.6816.2416.241.37%23,646,956
Feb 11, 202516.6416.8116.0116.0216.02-4.42%22,148,437
Feb 10, 202517.0717.1816.7016.7616.76-0.06%22,213,979
Feb 7, 202517.3217.8616.5116.7716.77-0.18%34,042,510
Feb 6, 202517.2517.5516.5416.8016.80-1.35%27,578,540
Feb 5, 202517.8417.9417.0217.0317.03-3.51%24,474,235
Feb 4, 202517.6518.0517.4417.6517.65-1.67%23,501,559
Feb 3, 202516.9218.3016.8717.9517.95-2.13%39,377,804
Jan 31, 202519.1619.4118.0418.3418.34-4.38%33,629,885
Jan 30, 202518.7219.5818.7019.1819.184.13%33,297,240
Jan 29, 202518.2818.8617.7718.4218.420.88%24,935,678
Jan 28, 202518.5018.5817.8618.2618.26-0.14%23,062,080
Jan 27, 202518.8419.2817.5018.2918.29-8.53%40,307,716
Jan 24, 202520.2221.1819.8319.9919.990.20%46,490,555
Jan 23, 202519.2220.8419.0619.9519.951.32%49,812,424
Jan 22, 202519.2420.1018.9319.6919.690.66%35,787,006
Jan 21, 202520.2520.5818.6619.5619.56-1.76%55,287,677
Jan 17, 202519.2320.9818.9619.9119.918.80%88,413,255
Jan 16, 202518.0618.5617.7518.3018.300.83%29,327,558
Jan 15, 202518.1318.6217.8518.1518.154.55%38,818,596
Jan 14, 202517.9418.1316.9417.3617.360.99%31,584,001
Jan 13, 202516.9717.4716.4017.1917.19-3.75%32,866,521
Jan 10, 202518.0418.1717.4217.8617.86-2.62%27,905,367
Jan 8, 202518.5718.8817.6618.3418.34-3.83%29,108,175
Jan 7, 202520.0520.5319.0219.0719.07-7.20%33,898,865
Jan 6, 202520.0020.5919.6120.5520.554.63%46,138,427
Jan 3, 202517.3319.7317.1919.6419.6414.12%46,612,505
Jan 2, 202517.4718.2216.9717.2117.212.62%39,560,062
Dec 31, 202417.9818.2216.6416.7716.77-3.01%33,064,603
Dec 30, 202418.0918.1516.8417.2917.29-6.24%39,377,114
Dec 27, 202419.4019.4118.3518.4418.44-4.46%26,370,176
Dec 26, 202419.8620.0019.2619.3019.30-4.22%22,758,204
Dec 24, 202419.8120.2719.5620.1520.154.68%20,546,451
Dec 23, 202419.9820.0719.0219.2519.25-3.56%28,960,967
Dec 20, 202419.8820.6819.7519.9619.96-2.01%55,121,681
Dec 19, 202422.5622.9119.8720.3720.37-5.74%47,800,025
Dec 18, 202424.0524.8521.3221.6121.61-12.15%54,388,381
Dec 17, 202425.4025.5824.2824.6024.600.16%62,399,844
Dec 16, 202423.4825.4523.2724.5624.568.05%65,027,667
Dec 13, 202422.8723.3022.3022.7322.730.66%40,491,695
Dec 12, 202423.8024.3122.5622.5822.58-2.97%50,696,211
Dec 11, 202423.5024.6122.9223.2723.272.04%57,624,013
Dec 10, 202424.3724.5522.5522.8122.81-4.40%43,813,135
Dec 9, 202425.4826.2123.7823.8623.86-9.74%68,522,447
Dec 6, 202425.4826.9125.0026.4326.436.62%72,455,844
Dec 5, 202427.1628.0724.7824.7924.79-4.51%97,084,606
Dec 4, 202425.1426.1024.5825.9625.963.30%69,104,648
Dec 3, 202424.4925.7324.1525.1325.13-1.95%60,750,226
Dec 2, 202426.8426.9123.8225.6325.63-6.53%125,972,901
Nov 29, 202427.5230.2827.1427.4227.421.86%89,541,888
Nov 27, 202426.0327.3225.0026.9226.927.81%87,941,708
Nov 26, 202425.1027.9124.6524.9724.97-5.49%91,188,056
Nov 25, 202427.0728.8924.8626.4226.421.50%123,760,552
Nov 22, 202423.6426.7123.1126.0326.037.65%105,262,414
Nov 21, 202425.2125.7522.5024.1824.186.85%166,260,619
Nov 20, 202420.7423.5020.5122.6322.6313.95%124,501,370
Nov 19, 202418.3020.6518.2719.8619.869.69%88,677,438
Nov 18, 202419.8321.1617.7218.1118.11-14.07%122,312,745
Nov 15, 202421.2721.3020.0121.0721.071.35%42,768,842
Nov 14, 202422.4822.9020.1820.7920.79-4.19%46,982,988
Nov 13, 202424.3226.1921.4321.7021.70-13.99%94,879,654
Nov 12, 202424.1025.3823.4625.2325.230.88%87,663,857
Nov 11, 202422.3025.4721.8025.0125.0129.92%125,540,705
Nov 8, 202419.1119.4318.5719.2519.25-0.31%47,164,431
Nov 7, 202418.9019.5518.7519.3119.31-0.05%49,751,241
Nov 6, 202417.6119.6017.2419.3219.3218.97%85,571,484
Nov 5, 202415.9616.3615.7016.2416.244.77%32,554,806
Nov 4, 202415.8715.9415.3115.5015.50-3.79%29,692,103
Nov 1, 202416.9317.3716.1016.1116.11-3.94%32,711,048
Oct 31, 202418.1518.2416.4516.7716.77-8.26%39,712,981
Oct 30, 202418.3519.1218.0118.2818.28-3.48%33,488,459
Oct 29, 202419.3919.9418.7118.9418.94-65,540,400
Oct 28, 202417.7219.1917.6218.9418.9411.02%60,624,082
Oct 25, 202418.2018.3216.9517.0617.06-6.37%56,106,487
Oct 24, 202418.4818.9917.7318.2218.220.83%48,745,946
Oct 23, 202418.6018.7517.3318.0718.07-4.74%44,412,115
Oct 22, 202418.3419.1418.1118.9718.971.39%32,372,976
Oct 21, 202418.7018.7717.8618.7118.71-0.90%42,646,367
Oct 18, 202418.3719.1018.2618.8818.884.83%47,505,605
Oct 17, 202417.9718.4917.1018.0118.01-0.39%43,533,656
Oct 16, 202417.5018.1916.9618.0818.086.86%53,156,452
Oct 15, 202417.0517.9416.6316.9216.92-0.35%50,534,294
Oct 14, 202416.7917.9616.3416.9816.985.60%65,860,574
Oct 11, 202415.4316.2315.3116.0816.085.58%36,454,615
Oct 10, 202415.3915.5015.0615.2315.23-1.36%20,941,160
Oct 9, 202415.7816.1515.3515.4415.44-2.46%26,085,317
Oct 8, 202415.7516.3715.6515.8315.83-1.00%25,109,172
Oct 7, 202416.4416.7215.5215.9915.99-1.96%30,753,995
Oct 4, 202415.8116.6415.5516.3116.315.43%32,311,379
Oct 3, 202415.0415.4814.7915.4715.471.71%26,987,016
Oct 2, 202415.0215.5314.8515.2115.210.93%26,569,568
Oct 1, 202416.1316.1914.6715.0715.07-7.09%36,592,279
Sep 30, 202416.6116.7116.0816.2216.22-6.19%30,892,853
Sep 27, 202417.9217.9216.8517.2917.29-1.31%41,237,575