MARA Holdings, Inc. (MARA)
NASDAQ: MARA · Real-Time Price · USD
12.47
-1.17 (-8.58%)
At close: Mar 28, 2025, 4:00 PM
12.37
-0.10 (-0.80%)
After-hours: Mar 28, 2025, 7:59 PM EDT
MARA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 13.44 | 13.44 | 12.35 | 12.47 | 12.47 | -8.58% | 34,465,894 |
| Mar 27, 2025 | 13.52 | 14.09 | 13.26 | 13.64 | 13.64 | -1.09% | 22,451,790 |
| Mar 26, 2025 | 14.20 | 14.26 | 13.47 | 13.79 | 13.79 | -3.23% | 30,046,036 |
| Mar 25, 2025 | 14.54 | 14.69 | 13.92 | 14.25 | 14.25 | -2.46% | 38,228,248 |
| Mar 24, 2025 | 12.84 | 14.64 | 12.81 | 14.61 | 14.61 | 18.01% | 52,289,341 |
| Mar 21, 2025 | 12.26 | 12.48 | 12.08 | 12.38 | 12.38 | -0.96% | 43,101,551 |
| Mar 20, 2025 | 12.37 | 13.11 | 12.33 | 12.50 | 12.50 | -0.24% | 31,171,833 |
| Mar 19, 2025 | 12.29 | 12.86 | 12.15 | 12.53 | 12.53 | 3.81% | 38,724,770 |
| Mar 18, 2025 | 12.61 | 12.63 | 12.03 | 12.07 | 12.07 | -6.94% | 29,973,066 |
| Mar 17, 2025 | 13.12 | 13.32 | 12.57 | 12.97 | 12.97 | -1.59% | 31,566,292 |
| Mar 14, 2025 | 12.51 | 13.34 | 12.39 | 13.18 | 13.18 | 8.39% | 42,035,485 |
| Mar 13, 2025 | 13.24 | 13.27 | 12.13 | 12.16 | 12.16 | -7.25% | 30,067,905 |
| Mar 12, 2025 | 13.55 | 13.84 | 12.84 | 13.11 | 13.11 | -1.58% | 32,587,871 |
| Mar 11, 2025 | 13.53 | 13.64 | 12.71 | 13.32 | 13.32 | -0.67% | 39,338,857 |
| Mar 10, 2025 | 15.27 | 15.38 | 13.15 | 13.41 | 13.41 | -16.29% | 51,429,684 |
| Mar 7, 2025 | 14.86 | 16.24 | 14.42 | 16.02 | 16.02 | 6.16% | 59,542,782 |
| Mar 6, 2025 | 14.89 | 15.70 | 14.57 | 15.09 | 15.09 | -0.20% | 48,365,403 |
| Mar 5, 2025 | 14.27 | 15.24 | 13.77 | 15.12 | 15.12 | 8.23% | 49,178,591 |
| Mar 4, 2025 | 13.24 | 14.82 | 13.12 | 13.97 | 13.97 | 1.31% | 59,643,705 |
| Mar 3, 2025 | 15.32 | 15.59 | 13.52 | 13.79 | 13.79 | -0.93% | 70,463,879 |
| Feb 28, 2025 | 12.97 | 14.55 | 12.92 | 13.92 | 13.92 | 6.02% | 63,390,325 |
| Feb 27, 2025 | 14.21 | 14.85 | 13.06 | 13.13 | 13.13 | 5.46% | 90,411,850 |
| Feb 26, 2025 | 12.26 | 12.87 | 12.21 | 12.45 | 12.45 | 0.28% | 41,577,430 |
| Feb 25, 2025 | 13.22 | 13.49 | 12.05 | 12.42 | 12.42 | -10.62% | 51,032,897 |
| Feb 24, 2025 | 14.60 | 14.65 | 13.68 | 13.89 | 13.89 | -5.25% | 38,058,976 |
| Feb 21, 2025 | 16.28 | 16.34 | 14.65 | 14.66 | 14.66 | -8.09% | 36,080,764 |
| Feb 20, 2025 | 16.04 | 16.20 | 15.56 | 15.95 | 15.95 | 1.08% | 21,087,404 |
| Feb 19, 2025 | 16.19 | 16.41 | 15.76 | 15.78 | 15.78 | -1.68% | 20,777,987 |
| Feb 18, 2025 | 16.74 | 16.79 | 15.92 | 16.05 | 16.05 | -5.03% | 26,269,876 |
| Feb 14, 2025 | 16.99 | 17.30 | 16.65 | 16.90 | 16.90 | -0.06% | 25,267,925 |
| Feb 13, 2025 | 16.17 | 16.95 | 15.88 | 16.91 | 16.91 | 4.13% | 26,889,671 |
| Feb 12, 2025 | 15.90 | 16.37 | 15.68 | 16.24 | 16.24 | 1.37% | 23,646,956 |
| Feb 11, 2025 | 16.64 | 16.81 | 16.01 | 16.02 | 16.02 | -4.42% | 22,148,437 |
| Feb 10, 2025 | 17.07 | 17.18 | 16.70 | 16.76 | 16.76 | -0.06% | 22,213,979 |
| Feb 7, 2025 | 17.32 | 17.86 | 16.51 | 16.77 | 16.77 | -0.18% | 34,042,510 |
| Feb 6, 2025 | 17.25 | 17.55 | 16.54 | 16.80 | 16.80 | -1.35% | 27,578,540 |
| Feb 5, 2025 | 17.84 | 17.94 | 17.02 | 17.03 | 17.03 | -3.51% | 24,474,235 |
| Feb 4, 2025 | 17.65 | 18.05 | 17.44 | 17.65 | 17.65 | -1.67% | 23,501,559 |
| Feb 3, 2025 | 16.92 | 18.30 | 16.87 | 17.95 | 17.95 | -2.13% | 39,377,804 |
| Jan 31, 2025 | 19.16 | 19.41 | 18.04 | 18.34 | 18.34 | -4.38% | 33,629,885 |
| Jan 30, 2025 | 18.72 | 19.58 | 18.70 | 19.18 | 19.18 | 4.13% | 33,297,240 |
| Jan 29, 2025 | 18.28 | 18.86 | 17.77 | 18.42 | 18.42 | 0.88% | 24,935,678 |
| Jan 28, 2025 | 18.50 | 18.58 | 17.86 | 18.26 | 18.26 | -0.14% | 23,062,080 |
| Jan 27, 2025 | 18.84 | 19.28 | 17.50 | 18.29 | 18.29 | -8.53% | 40,307,716 |
| Jan 24, 2025 | 20.22 | 21.18 | 19.83 | 19.99 | 19.99 | 0.20% | 46,490,555 |
| Jan 23, 2025 | 19.22 | 20.84 | 19.06 | 19.95 | 19.95 | 1.32% | 49,812,424 |
| Jan 22, 2025 | 19.24 | 20.10 | 18.93 | 19.69 | 19.69 | 0.66% | 35,787,006 |
| Jan 21, 2025 | 20.25 | 20.58 | 18.66 | 19.56 | 19.56 | -1.76% | 55,287,677 |
| Jan 17, 2025 | 19.23 | 20.98 | 18.96 | 19.91 | 19.91 | 8.80% | 88,413,255 |
| Jan 16, 2025 | 18.06 | 18.56 | 17.75 | 18.30 | 18.30 | 0.83% | 29,327,558 |