MARA Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	11.74	11.98	11.54	11.81	11.81	6.30%	31,400,396
Nov 26, 2025	11.32	11.52	10.90	11.11	11.11	-0.54%	49,037,256
Nov 25, 2025	10.90	11.24	10.63	11.17	11.17	-0.36%	39,008,211
Nov 24, 2025	10.38	11.28	10.12	11.21	11.21	11.32%	53,034,774
Nov 21, 2025	10.12	10.48	9.71	10.07	10.07	-1.66%	56,190,866
Nov 20, 2025	11.48	11.74	10.21	10.24	10.24	-7.75%	55,415,015
Nov 19, 2025	11.87	11.89	10.84	11.10	11.10	-6.57%	51,758,938
Nov 18, 2025	11.41	12.12	11.36	11.88	11.88	3.21%	49,781,473
Nov 17, 2025	12.02	12.27	11.10	11.51	11.51	-4.00%	53,541,862
Nov 14, 2025	12.39	12.69	11.96	11.99	11.99	-6.18%	49,802,855
Nov 13, 2025	14.25	14.28	12.68	12.78	12.78	-11.31%	53,568,227
Nov 12, 2025	14.96	14.98	13.98	14.41	14.41	-1.50%	41,649,892
Nov 11, 2025	15.27	15.32	14.49	14.63	14.63	-6.10%	50,681,674
Nov 10, 2025	16.56	16.62	15.56	15.58	15.58	-1.83%	37,135,409
Nov 7, 2025	15.39	15.89	14.81	15.87	15.87	-0.56%	51,496,909
Nov 6, 2025	17.00	17.06	15.93	15.96	15.96	-6.83%	40,692,295
Nov 5, 2025	17.22	18.04	17.07	17.13	17.13	3.07%	43,786,364
Nov 4, 2025	17.48	17.91	16.54	16.62	16.62	-6.68%	51,710,278
Nov 3, 2025	18.61	18.69	17.41	17.81	17.81	-2.52%	38,631,965
Oct 31, 2025	18.30	18.39	17.65	18.27	18.27	2.87%	33,419,493
Oct 30, 2025	18.47	18.68	17.76	17.76	17.76	-5.93%	34,392,357
Oct 29, 2025	19.04	19.27	18.15	18.88	18.88	-	33,793,308
Oct 28, 2025	19.63	20.29	18.67	18.88	18.88	-3.48%	40,462,088
Oct 27, 2025	20.37	20.47	19.54	19.56	19.56	0.10%	34,113,030
Oct 24, 2025	19.78	20.04	19.20	19.54	19.54	1.66%	30,810,097
Oct 23, 2025	19.33	19.92	19.13	19.22	19.22	0.37%	32,710,138
Oct 22, 2025	19.57	20.02	18.39	19.15	19.15	-4.58%	41,372,865
Oct 21, 2025	20.37	21.04	19.66	20.07	20.07	-3.18%	40,022,638
Oct 20, 2025	20.55	22.09	20.11	20.73	20.73	5.93%	49,220,211
Oct 17, 2025	19.57	20.18	19.00	19.57	19.57	-3.43%	49,863,678
Oct 16, 2025	23.16	23.16	19.90	20.27	20.27	-11.27%	63,827,735
Oct 15, 2025	22.70	23.45	22.22	22.84	22.84	2.70%	58,503,662
Oct 14, 2025	19.37	22.98	19.00	22.24	22.24	9.88%	72,225,895
Oct 13, 2025	19.34	20.60	18.98	20.24	20.24	8.53%	42,343,566
Oct 10, 2025	20.76	22.06	18.18	18.65	18.65	-7.67%	80,366,564
Oct 9, 2025	20.33	20.66	19.43	20.20	20.20	-	49,472,630
Oct 8, 2025	20.42	20.97	20.03	20.20	20.20	-0.25%	50,170,482
Oct 7, 2025	20.70	20.93	19.12	20.25	20.25	-1.56%	56,239,910
Oct 6, 2025	19.67	20.60	19.24	20.57	20.57	9.30%	73,382,812
Oct 3, 2025	19.03	19.62	18.45	18.82	18.82	0.16%	60,740,840
Oct 2, 2025	19.17	19.75	18.63	18.79	18.79	0.97%	58,147,414
Oct 1, 2025	18.87	19.41	18.20	18.61	18.61	1.92%	65,823,379
Sep 30, 2025	18.27	18.62	18.04	18.26	18.26	-2.14%	57,430,647
Sep 29, 2025	16.49	18.73	16.38	18.66	18.66	15.69%	104,494,839
Sep 26, 2025	16.21	16.37	15.73	16.13	16.13	0.37%	51,924,370
Sep 25, 2025	17.27	17.28	15.73	16.07	16.07	-8.90%	85,062,091
Sep 24, 2025	18.13	19.29	17.55	17.64	17.64	-0.40%	71,462,955
Sep 23, 2025	18.64	19.17	17.63	17.71	17.71	-3.49%	66,847,673
Sep 22, 2025	17.68	18.43	17.00	18.35	18.35	0.33%	84,866,850
Sep 19, 2025	18.50	18.71	18.26	18.29	18.29	-1.14%	62,943,838