MARA Holdings, Inc. (MARA)
NASDAQ: MARA · Real-Time Price · USD
16.86
-0.40 (-2.32%)
Jul 25, 2025, 11:24 AM - Market open
MARA Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 17.21 | 17.22 | 16.63 | 16.76 | - | -2.93% | 11,769,763 |
Jul 24, 2025 | 17.55 | 17.68 | 17.13 | 17.26 | 17.26 | -1.76% | 59,837,901 |
Jul 23, 2025 | 18.72 | 18.75 | 16.93 | 17.57 | 17.57 | -11.62% | 138,542,791 |
Jul 22, 2025 | 19.17 | 19.99 | 18.69 | 19.88 | 19.88 | 5.58% | 36,111,117 |
Jul 21, 2025 | 19.56 | 19.99 | 18.67 | 18.83 | 18.83 | -3.49% | 39,987,124 |
Jul 18, 2025 | 20.25 | 20.99 | 19.27 | 19.51 | 19.51 | -2.30% | 41,471,932 |
Jul 17, 2025 | 19.48 | 20.20 | 19.17 | 19.97 | 19.97 | 2.73% | 37,813,624 |
Jul 16, 2025 | 19.49 | 20.19 | 19.40 | 19.44 | 19.44 | 3.62% | 49,524,198 |
Jul 15, 2025 | 19.04 | 19.36 | 18.58 | 18.76 | 18.76 | -2.34% | 39,532,001 |
Jul 14, 2025 | 19.79 | 21.50 | 18.98 | 19.21 | 19.21 | 0.37% | 86,813,198 |
Jul 11, 2025 | 19.50 | 19.80 | 19.00 | 19.14 | 19.14 | 0.74% | 54,864,083 |
Jul 10, 2025 | 18.48 | 19.19 | 17.95 | 19.00 | 19.00 | 2.93% | 46,005,291 |
Jul 9, 2025 | 17.98 | 18.53 | 17.40 | 18.46 | 18.46 | 5.37% | 42,743,084 |
Jul 8, 2025 | 17.11 | 17.67 | 16.96 | 17.52 | 17.52 | 4.60% | 33,898,547 |
Jul 7, 2025 | 17.42 | 17.49 | 16.24 | 16.75 | 16.75 | -5.15% | 42,431,660 |
Jul 3, 2025 | 17.58 | 18.22 | 17.38 | 17.66 | 17.66 | -0.79% | 32,142,502 |
Jul 2, 2025 | 15.95 | 17.84 | 15.87 | 17.80 | 17.80 | 13.38% | 82,124,870 |
Jul 1, 2025 | 15.36 | 16.16 | 15.29 | 15.70 | 15.70 | 0.13% | 41,974,213 |
Jun 30, 2025 | 15.22 | 15.80 | 15.07 | 15.68 | 15.68 | 4.32% | 46,603,136 |
Jun 27, 2025 | 15.14 | 15.50 | 14.85 | 15.03 | 15.03 | -1.57% | 39,794,049 |
Jun 26, 2025 | 14.88 | 15.40 | 14.58 | 15.27 | 15.27 | 1.94% | 39,641,231 |
Jun 25, 2025 | 15.37 | 15.41 | 14.82 | 14.98 | 14.98 | 0.67% | 37,554,984 |
Jun 24, 2025 | 14.52 | 15.05 | 14.37 | 14.88 | 14.88 | 4.94% | 43,803,766 |
Jun 23, 2025 | 13.95 | 14.45 | 13.49 | 14.18 | 14.18 | -0.98% | 48,736,216 |
Jun 20, 2025 | 14.79 | 14.91 | 14.11 | 14.32 | 14.32 | -1.17% | 49,493,018 |
Jun 18, 2025 | 14.52 | 14.92 | 14.43 | 14.49 | 14.49 | -1.23% | 37,450,971 |
Jun 17, 2025 | 15.12 | 15.19 | 14.29 | 14.67 | 14.67 | -4.24% | 54,621,953 |
Jun 16, 2025 | 15.33 | 15.54 | 15.05 | 15.32 | 15.32 | 1.86% | 39,214,878 |
Jun 13, 2025 | 15.37 | 15.72 | 14.57 | 15.04 | 15.04 | -4.93% | 55,022,495 |
Jun 12, 2025 | 15.85 | 16.48 | 15.61 | 15.82 | 15.82 | -3.24% | 42,679,733 |
Jun 11, 2025 | 16.56 | 16.73 | 15.96 | 16.35 | 16.35 | -0.85% | 40,761,427 |
Jun 10, 2025 | 16.32 | 16.68 | 16.03 | 16.49 | 16.49 | 1.35% | 49,306,083 |
Jun 9, 2025 | 16.22 | 16.30 | 15.47 | 16.27 | 16.27 | 3.11% | 64,736,531 |
Jun 6, 2025 | 15.20 | 16.11 | 15.12 | 15.78 | 15.78 | 6.05% | 61,255,182 |
Jun 5, 2025 | 15.75 | 15.85 | 14.65 | 14.88 | 14.88 | -5.04% | 41,498,782 |
Jun 4, 2025 | 15.02 | 15.79 | 14.92 | 15.67 | 15.67 | 2.22% | 50,856,428 |
Jun 3, 2025 | 14.47 | 15.55 | 14.28 | 15.33 | 15.33 | 6.75% | 49,904,439 |
Jun 2, 2025 | 14.02 | 14.43 | 13.93 | 14.36 | 14.36 | 1.70% | 36,748,670 |
May 30, 2025 | 14.44 | 14.69 | 14.09 | 14.12 | 14.12 | -3.35% | 35,164,241 |
May 29, 2025 | 15.21 | 15.23 | 14.51 | 14.61 | 14.61 | -1.68% | 27,018,456 |
May 28, 2025 | 16.31 | 16.31 | 14.79 | 14.86 | 14.86 | -9.61% | 57,658,136 |
May 27, 2025 | 15.22 | 16.60 | 15.20 | 16.44 | 16.44 | 11.61% | 66,177,843 |
May 23, 2025 | 15.03 | 15.28 | 14.58 | 14.73 | 14.73 | -5.88% | 47,232,676 |
May 22, 2025 | 16.69 | 17.24 | 15.64 | 15.65 | 15.65 | -1.20% | 84,449,416 |
May 21, 2025 | 16.16 | 17.22 | 15.66 | 15.84 | 15.84 | -2.16% | 75,135,701 |
May 20, 2025 | 16.23 | 16.30 | 15.72 | 16.19 | 16.19 | -0.80% | 34,242,557 |
May 19, 2025 | 15.72 | 16.39 | 15.56 | 16.32 | 16.32 | 0.68% | 35,229,095 |
May 16, 2025 | 15.75 | 16.59 | 15.68 | 16.21 | 16.21 | 3.38% | 40,908,220 |
May 15, 2025 | 15.56 | 15.89 | 15.25 | 15.68 | 15.68 | -1.20% | 28,710,294 |
May 14, 2025 | 16.34 | 16.43 | 15.77 | 15.87 | 15.87 | -3.05% | 30,663,197 |