Skip to main content
logo
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 202517.2117.2216.6316.76--2.93%11,769,763
Jul 24, 202517.5517.6817.1317.2617.26-1.76%59,837,901
Jul 23, 202518.7218.7516.9317.5717.57-11.62%138,542,791
Jul 22, 202519.1719.9918.6919.8819.885.58%36,111,117
Jul 21, 202519.5619.9918.6718.8318.83-3.49%39,987,124
Jul 18, 202520.2520.9919.2719.5119.51-2.30%41,471,932
Jul 17, 202519.4820.2019.1719.9719.972.73%37,813,624
Jul 16, 202519.4920.1919.4019.4419.443.62%49,524,198
Jul 15, 202519.0419.3618.5818.7618.76-2.34%39,532,001
Jul 14, 202519.7921.5018.9819.2119.210.37%86,813,198
Jul 11, 202519.5019.8019.0019.1419.140.74%54,864,083
Jul 10, 202518.4819.1917.9519.0019.002.93%46,005,291
Jul 9, 202517.9818.5317.4018.4618.465.37%42,743,084
Jul 8, 202517.1117.6716.9617.5217.524.60%33,898,547
Jul 7, 202517.4217.4916.2416.7516.75-5.15%42,431,660
Jul 3, 202517.5818.2217.3817.6617.66-0.79%32,142,502
Jul 2, 202515.9517.8415.8717.8017.8013.38%82,124,870
Jul 1, 202515.3616.1615.2915.7015.700.13%41,974,213
Jun 30, 202515.2215.8015.0715.6815.684.32%46,603,136
Jun 27, 202515.1415.5014.8515.0315.03-1.57%39,794,049
Jun 26, 202514.8815.4014.5815.2715.271.94%39,641,231
Jun 25, 202515.3715.4114.8214.9814.980.67%37,554,984
Jun 24, 202514.5215.0514.3714.8814.884.94%43,803,766
Jun 23, 202513.9514.4513.4914.1814.18-0.98%48,736,216
Jun 20, 202514.7914.9114.1114.3214.32-1.17%49,493,018
Jun 18, 202514.5214.9214.4314.4914.49-1.23%37,450,971
Jun 17, 202515.1215.1914.2914.6714.67-4.24%54,621,953
Jun 16, 202515.3315.5415.0515.3215.321.86%39,214,878
Jun 13, 202515.3715.7214.5715.0415.04-4.93%55,022,495
Jun 12, 202515.8516.4815.6115.8215.82-3.24%42,679,733
Jun 11, 202516.5616.7315.9616.3516.35-0.85%40,761,427
Jun 10, 202516.3216.6816.0316.4916.491.35%49,306,083
Jun 9, 202516.2216.3015.4716.2716.273.11%64,736,531
Jun 6, 202515.2016.1115.1215.7815.786.05%61,255,182
Jun 5, 202515.7515.8514.6514.8814.88-5.04%41,498,782
Jun 4, 202515.0215.7914.9215.6715.672.22%50,856,428
Jun 3, 202514.4715.5514.2815.3315.336.75%49,904,439
Jun 2, 202514.0214.4313.9314.3614.361.70%36,748,670
May 30, 202514.4414.6914.0914.1214.12-3.35%35,164,241
May 29, 202515.2115.2314.5114.6114.61-1.68%27,018,456
May 28, 202516.3116.3114.7914.8614.86-9.61%57,658,136
May 27, 202515.2216.6015.2016.4416.4411.61%66,177,843
May 23, 202515.0315.2814.5814.7314.73-5.88%47,232,676
May 22, 202516.6917.2415.6415.6515.65-1.20%84,449,416
May 21, 202516.1617.2215.6615.8415.84-2.16%75,135,701
May 20, 202516.2316.3015.7216.1916.19-0.80%34,242,557
May 19, 202515.7216.3915.5616.3216.320.68%35,229,095
May 16, 202515.7516.5915.6816.2116.213.38%40,908,220
May 15, 202515.5615.8915.2515.6815.68-1.20%28,710,294
May 14, 202516.3416.4315.7715.8715.87-3.05%30,663,197