MARA Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 23, 2025	15.03	15.28	14.58	14.73	14.73	-5.88%	47,232,676
May 22, 2025	16.69	17.24	15.64	15.65	15.65	-1.20%	84,449,416
May 21, 2025	16.16	17.22	15.66	15.84	15.84	-2.16%	75,135,701
May 20, 2025	16.23	16.30	15.72	16.19	16.19	-0.80%	34,242,557
May 19, 2025	15.72	16.39	15.56	16.32	16.32	0.68%	35,229,095
May 16, 2025	15.75	16.59	15.68	16.21	16.21	3.38%	40,908,220
May 15, 2025	15.56	15.89	15.25	15.68	15.68	-1.20%	28,710,294
May 14, 2025	16.34	16.43	15.77	15.87	15.87	-3.05%	30,663,197
May 13, 2025	16.31	16.63	15.80	16.37	16.37	2.63%	48,425,715
May 12, 2025	16.44	16.69	15.58	15.95	15.95	1.21%	58,400,293
May 9, 2025	14.13	16.15	14.07	15.76	15.76	10.29%	86,525,424
May 8, 2025	13.99	14.50	13.76	14.29	14.29	7.20%	49,215,673
May 7, 2025	13.32	13.59	13.05	13.33	13.33	1.37%	31,630,601
May 6, 2025	12.74	13.33	12.63	13.15	13.15	0.46%	23,009,502
May 5, 2025	13.97	14.06	12.74	13.09	13.09	-9.60%	51,812,537
May 2, 2025	14.12	14.96	14.06	14.48	14.48	3.06%	56,634,891
May 1, 2025	13.93	14.66	13.60	14.05	14.05	5.09%	61,180,734
Apr 30, 2025	13.85	13.96	13.05	13.37	13.37	-5.98%	34,872,292
Apr 29, 2025	14.01	14.48	13.96	14.22	14.22	1.50%	37,502,715
Apr 28, 2025	14.40	14.49	13.46	14.01	14.01	-2.03%	30,247,077
Apr 25, 2025	14.28	14.60	14.02	14.30	14.30	2.07%	31,608,612
Apr 24, 2025	13.91	14.31	13.86	14.01	14.01	-0.85%	29,150,169
Apr 23, 2025	14.60	14.77	13.95	14.13	14.13	0.50%	42,139,153
Apr 22, 2025	12.76	14.08	12.70	14.06	14.06	14.40%	62,449,159
Apr 21, 2025	12.87	13.11	12.18	12.29	12.29	-2.92%	32,417,999
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