MARA Holdings, Inc. (MARA)
NASDAQ: MARA · Real-Time Price · USD
8.16
+0.36 (4.62%)
At close: Mar 31, 2026, 4:00 PM EDT
8.23
+0.07 (0.86%)
After-hours: Mar 31, 2026, 7:59 PM EDT
MARA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 7.83 | 8.20 | 7.63 | 8.16 | 8.16 | 4.68% | 46,714,460 |
| Mar 30, 2026 | 8.17 | 8.28 | 7.64 | 7.80 | 7.80 | -2.81% | 35,703,335 |
| Mar 27, 2026 | 8.31 | 8.41 | 7.71 | 8.02 | 8.02 | -6.53% | 50,344,905 |
| Mar 26, 2026 | 8.58 | 9.40 | 8.46 | 8.58 | 8.58 | 3.62% | 105,951,566 |
| Mar 25, 2026 | 8.58 | 8.73 | 8.06 | 8.28 | 8.28 | 0.36% | 38,542,926 |
| Mar 24, 2026 | 8.83 | 8.98 | 8.15 | 8.25 | 8.25 | -7.41% | 40,301,753 |
| Mar 23, 2026 | 8.60 | 9.25 | 8.57 | 8.91 | 8.91 | 5.32% | 46,789,972 |
| Mar 20, 2026 | 9.09 | 9.14 | 8.42 | 8.46 | 8.46 | -8.24% | 49,762,980 |
| Mar 19, 2026 | 8.64 | 9.36 | 8.37 | 9.22 | 9.22 | 3.36% | 42,680,799 |
| Mar 18, 2026 | 9.04 | 9.33 | 8.89 | 8.92 | 8.92 | -3.46% | 39,768,745 |
| Mar 17, 2026 | 9.21 | 9.46 | 9.05 | 9.24 | 9.24 | 0.11% | 35,310,904 |
| Mar 16, 2026 | 9.76 | 9.84 | 9.14 | 9.23 | 9.23 | -0.97% | 47,329,061 |
| Mar 13, 2026 | 9.18 | 10.03 | 9.14 | 9.32 | 9.32 | 6.39% | 73,012,277 |
| Mar 12, 2026 | 8.44 | 8.78 | 8.30 | 8.76 | 8.76 | 2.46% | 37,259,682 |
| Mar 11, 2026 | 8.60 | 8.78 | 8.23 | 8.55 | 8.55 | -0.23% | 37,792,289 |
| Mar 10, 2026 | 8.70 | 8.87 | 8.51 | 8.57 | 8.57 | -1.04% | 42,764,845 |
| Mar 9, 2026 | 8.06 | 8.74 | 7.96 | 8.66 | 8.66 | 8.11% | 42,049,901 |
| Mar 6, 2026 | 8.46 | 8.53 | 7.89 | 8.01 | 8.01 | -8.67% | 36,246,711 |
| Mar 5, 2026 | 9.09 | 9.09 | 8.50 | 8.77 | 8.77 | -5.60% | 49,267,527 |
| Mar 4, 2026 | 9.11 | 9.55 | 8.87 | 9.29 | 9.29 | 7.27% | 60,901,623 |
| Mar 3, 2026 | 9.02 | 9.16 | 8.61 | 8.66 | 8.66 | -8.36% | 51,022,085 |
| Mar 2, 2026 | 8.61 | 9.84 | 8.44 | 9.45 | 9.45 | 5.70% | 69,972,785 |
| Feb 27, 2026 | 9.68 | 9.84 | 8.93 | 8.94 | 8.94 | 5.80% | 101,975,997 |
| Feb 26, 2026 | 8.43 | 8.65 | 8.14 | 8.45 | 8.45 | -1.40% | 41,965,420 |
| Feb 25, 2026 | 8.39 | 8.84 | 8.16 | 8.57 | 8.57 | 6.46% | 57,025,027 |
| Feb 24, 2026 | 7.78 | 8.17 | 7.59 | 8.05 | 8.05 | 2.22% | 37,068,746 |
| Feb 23, 2026 | 7.75 | 8.13 | 7.58 | 7.88 | 7.88 | -1.19% | 32,701,147 |
| Feb 20, 2026 | 7.88 | 8.31 | 7.75 | 7.97 | 7.97 | 0.13% | 37,258,577 |
| Feb 19, 2026 | 7.42 | 8.08 | 7.31 | 7.96 | 7.96 | 6.13% | 36,116,326 |
| Feb 18, 2026 | 7.48 | 7.78 | 7.33 | 7.50 | 7.50 | -0.13% | 31,161,335 |
| Feb 17, 2026 | 7.68 | 7.88 | 7.33 | 7.51 | 7.51 | -5.18% | 40,847,280 |
| Feb 13, 2026 | 7.50 | 8.08 | 7.32 | 7.92 | 7.92 | 9.24% | 50,669,118 |
| Feb 12, 2026 | 7.56 | 7.67 | 7.14 | 7.25 | 7.25 | -4.10% | 38,288,260 |
| Feb 11, 2026 | 7.63 | 7.90 | 7.28 | 7.56 | 7.56 | -1.31% | 49,010,082 |
| Feb 10, 2026 | 8.00 | 8.15 | 7.64 | 7.66 | 7.66 | -4.96% | 45,584,433 |
| Feb 9, 2026 | 7.85 | 8.47 | 7.78 | 8.06 | 8.06 | -2.18% | 67,357,443 |
| Feb 6, 2026 | 7.23 | 8.39 | 7.12 | 8.24 | 8.24 | 22.44% | 81,740,690 |
| Feb 5, 2026 | 7.80 | 8.04 | 6.66 | 6.73 | 6.73 | -18.72% | 78,210,807 |
| Feb 4, 2026 | 8.92 | 8.99 | 7.90 | 8.28 | 8.28 | -8.51% | 53,438,477 |
| Feb 3, 2026 | 9.23 | 9.55 | 8.51 | 9.05 | 9.05 | -0.77% | 53,376,963 |
| Feb 2, 2026 | 9.18 | 9.44 | 8.91 | 9.12 | 9.12 | -4.00% | 48,353,191 |
| Jan 30, 2026 | 9.75 | 9.83 | 9.32 | 9.50 | 9.50 | -3.65% | 37,390,617 |
| Jan 29, 2026 | 10.11 | 10.27 | 9.60 | 9.86 | 9.86 | -4.92% | 39,218,826 |
| Jan 28, 2026 | 10.71 | 10.79 | 10.24 | 10.37 | 10.37 | -1.43% | 36,791,311 |
| Jan 27, 2026 | 10.05 | 10.60 | 9.90 | 10.52 | 10.52 | 5.41% | 38,581,230 |
| Jan 26, 2026 | 10.38 | 10.39 | 9.88 | 9.98 | 9.98 | -4.95% | 39,545,111 |
| Jan 23, 2026 | 10.26 | 10.99 | 9.99 | 10.50 | 10.50 | 2.04% | 46,881,186 |
| Jan 22, 2026 | 10.61 | 10.81 | 10.14 | 10.29 | 10.29 | -2.56% | 42,011,181 |
| Jan 21, 2026 | 10.51 | 11.22 | 10.23 | 10.56 | 10.56 | 1.83% | 43,023,361 |
| Jan 20, 2026 | 10.81 | 10.95 | 10.22 | 10.37 | 10.37 | -8.71% | 45,896,129 |