MARA Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	12.34	12.67	12.03	12.66	12.66	2.76%	19,415,524
Apr 16, 2025	12.26	12.69	12.05	12.32	12.32	-2.07%	24,621,430
Apr 15, 2025	13.06	13.16	12.18	12.58	12.58	-2.86%	31,020,441
Apr 14, 2025	12.90	13.45	12.60	12.95	12.95	3.52%	35,548,858
Apr 11, 2025	11.89	12.62	11.73	12.51	12.51	6.56%	34,927,205
Apr 10, 2025	11.77	11.97	11.00	11.74	11.74	-4.63%	33,703,574
Apr 9, 2025	10.45	12.75	10.31	12.31	12.31	17.02%	56,429,497
Apr 8, 2025	11.86	11.92	10.19	10.52	10.52	-6.57%	34,841,571
Apr 7, 2025	10.12	12.27	9.85	11.26	11.26	-0.35%	44,828,049
Apr 4, 2025	10.98	11.36	9.81	11.30	11.30	0.62%	44,968,359
Apr 3, 2025	11.35	11.60	11.17	11.23	11.23	-9.58%	26,360,274
Apr 2, 2025	11.53	12.66	11.50	12.42	12.42	4.90%	42,127,949
Apr 1, 2025	11.65	11.92	11.05	11.84	11.84	2.96%	35,567,767
Mar 31, 2025	11.95	11.96	11.29	11.50	11.50	-7.78%	33,298,270
Mar 28, 2025	13.44	13.44	12.35	12.47	12.47	-8.58%	35,038,130
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