Skip to main content
MARA Holdings, Inc. (MARA)
NASDAQ: MARA · Real-Time Price · USD
17.52
+1.38 (8.55%)
At close: Sep 26, 2024, 4:00 PM
17.58
+0.06 (0.33%)
After-hours: Sep 26, 2024, 6:05 PM EDT

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202416.3516.8616.0216.1416.14-1.65%32,695,401
Sep 24, 202416.1316.5515.6216.4116.412.12%36,047,273
Sep 23, 202415.5516.3015.3616.0716.073.41%24,601,494
Sep 20, 202415.4215.6114.9715.5415.540.58%30,712,875
Sep 19, 202416.3816.5115.4315.4515.450.72%42,715,669
Sep 18, 202415.8316.5815.1715.3415.34-3.34%35,338,456
Sep 17, 202416.2316.5915.5615.8715.87-33,344,289
Sep 16, 202415.7016.2115.3615.8715.87-1.55%23,786,856
Sep 13, 202415.8516.7215.6616.1216.122.03%34,828,701
Sep 12, 202415.8116.0515.3815.8015.800.06%27,260,754
Sep 11, 202415.4416.2014.8815.7915.79-0.94%35,427,821
Sep 10, 202414.7515.9614.3615.9415.949.03%35,512,325
Sep 9, 202413.8014.7513.6714.6214.629.35%30,047,122
Sep 6, 202414.3014.3613.1713.3713.37-3.40%29,409,836
Sep 5, 202414.8415.0913.7413.8413.84-6.99%31,903,170
Sep 4, 202414.9315.4514.7214.8814.88-2.49%23,785,827
Sep 3, 202416.5016.5215.0315.2615.26-8.62%30,074,458
Aug 30, 202417.2317.2816.4916.7016.70-1.71%31,089,257
Aug 29, 202417.5518.4516.8616.9916.99-0.82%41,675,096
Aug 28, 202417.2117.5516.7017.1317.13-3.49%24,596,645
Aug 27, 202418.0818.1717.1317.7517.75-4.36%33,185,188
Aug 26, 202418.5718.8417.8318.5618.56-0.70%29,703,641
Aug 23, 202417.1618.7316.8218.6918.6910.85%46,172,414
Aug 22, 202417.6117.7316.7516.8616.86-4.37%30,867,667
Aug 21, 202416.5517.6516.4017.6317.637.37%38,065,366
Aug 20, 202416.8417.1216.0316.4216.42-0.12%34,991,510
Aug 19, 202416.3916.8015.9616.4416.441.23%25,446,324
Aug 16, 202415.5716.4915.3916.2416.245.05%36,335,456
Aug 15, 202415.2016.2815.1915.4615.462.11%34,757,630
Aug 14, 202415.7815.8014.9115.1415.14-2.26%29,611,393
Aug 13, 202415.0115.9814.7515.4915.492.51%41,943,356
Aug 12, 202416.0316.2015.0015.1115.11-11.27%52,147,507
Aug 9, 202417.3917.4616.7117.0317.03-2.07%22,114,122
Aug 8, 202416.5517.6716.1017.3917.399.79%34,023,058
Aug 7, 202417.7417.8015.7415.8415.84-8.17%28,804,038
Aug 6, 202417.3817.5816.0617.2517.251.77%29,049,141
Aug 5, 202413.9316.9513.6616.9516.95-1.40%45,550,551
Aug 2, 202417.7118.4717.0917.1917.19-5.24%38,866,863
Aug 1, 202419.7219.9817.8518.1418.14-7.78%38,813,770
Jul 31, 202420.2620.6719.5819.6719.67-0.30%31,839,934
Jul 30, 202420.5920.9619.6219.7319.73-3.52%27,107,939
Jul 29, 202422.5322.9020.4220.4520.45-5.19%45,269,213
Jul 26, 202421.5722.1420.8321.5721.576.36%43,781,943
Jul 25, 202420.2521.2719.9120.2820.28-1.89%37,320,555
Jul 24, 202422.0322.5920.6120.6720.67-4.53%36,964,220
Jul 23, 202423.5023.5721.5021.6521.65-9.60%54,378,411
Jul 22, 202425.0325.5623.3023.9523.95-3.15%48,793,639
Jul 19, 202423.7125.5023.3824.7324.734.57%61,002,934
Jul 18, 202425.9926.1723.3623.6523.65-7.44%44,289,797
Jul 17, 202425.8027.3024.3125.5525.55-4.38%62,374,834
Jul 16, 202424.2526.7924.1826.7226.728.71%67,641,719
Jul 15, 202421.9124.9821.5624.5824.5818.34%96,172,770
Jul 12, 202419.1620.9219.1220.7720.779.20%53,885,669
Jul 11, 202419.5219.8918.8419.0219.020.69%40,818,860
Jul 10, 202419.2119.3118.7818.8918.89-0.74%27,531,574
Jul 9, 202419.7119.8518.8519.0319.03-2.41%38,904,461
Jul 8, 202420.5721.0519.2119.5019.50-3.32%41,156,646
Jul 5, 202419.6520.2419.4220.1720.17-3.86%40,044,604
Jul 3, 202421.5021.5820.6420.9820.98-5.15%30,989,025
Jul 2, 202422.4822.9821.5422.1222.12-1.95%47,465,145
Jul 1, 202420.3322.8420.3222.5622.5613.65%74,453,651
Jun 28, 202419.8520.8119.4719.8519.850.97%49,591,032
Jun 27, 202419.7020.2319.2819.6619.661.50%34,565,019
Jun 26, 202419.0920.2719.0319.3719.370.62%38,602,787
Jun 25, 202418.9919.8218.5519.2519.253.00%40,559,491
Jun 24, 202418.4719.1518.3718.6918.69-2.71%33,442,812
Jun 21, 202419.9319.9818.5819.2119.21-7.02%67,042,572
Jun 20, 202420.6721.3720.0820.6620.661.87%50,043,000
Jun 18, 202419.4820.3919.1520.2820.281.30%36,053,159
Jun 17, 202419.1620.5318.4820.0220.022.82%43,085,329
Jun 14, 202420.0020.3618.9519.4719.47-2.65%36,095,192
Jun 13, 202420.3421.0819.3620.0020.00-1.53%40,912,387
Jun 12, 202420.3121.0019.9720.3120.312.42%52,222,979
Jun 11, 202418.8519.8817.6019.8319.831.90%44,635,844
Jun 10, 202419.1719.9218.7819.4619.460.99%37,683,319
Jun 7, 202420.7721.4419.0619.2719.27-7.36%59,027,931
Jun 6, 202420.9322.0520.5820.8020.80-1.28%57,567,509
Jun 5, 202420.9321.1519.4121.0721.072.68%62,964,689
Jun 4, 202419.6021.3119.5720.5220.524.80%62,277,753
Jun 3, 202420.2121.3919.1219.5819.580.31%47,885,295
May 31, 202420.3420.6518.9019.5219.52-2.59%39,494,863
May 30, 202420.5421.1819.7620.0420.04-0.99%47,554,292
May 29, 202420.3521.1020.1120.2420.24-2.36%31,746,446
May 28, 202421.1522.2720.1520.7320.73-2.26%49,579,935
May 24, 202420.2621.7319.8621.2121.215.63%46,639,890
May 23, 202421.4621.5919.8420.0820.08-5.46%43,108,385
May 22, 202421.5022.8620.9021.2421.24-0.52%47,596,674
May 21, 202422.2322.5521.1221.3521.35-4.35%45,259,538
May 20, 202419.6822.8218.8722.3222.3214.76%66,423,220
May 17, 202420.1920.8819.2619.4519.45-1.02%48,373,464
May 16, 202419.8520.4419.3319.6519.65-2.72%32,569,118
May 15, 202418.8720.2317.9820.2020.2011.79%53,512,033
May 14, 202416.9018.2316.8018.0718.074.69%30,169,219
May 13, 202417.6618.4117.0017.2617.260.58%31,441,590
May 10, 202419.7819.8217.0917.1617.16-12.67%56,095,686
May 9, 202419.7120.6619.4819.6519.65-2.19%45,293,461
May 8, 202419.5920.2818.7720.0920.09-0.59%39,681,142
May 7, 202420.0920.6819.7020.2120.21-2.23%88,992,718
May 6, 202418.4421.0318.2320.6720.6717.98%87,046,939
May 3, 202417.9218.2117.1317.5217.522.64%38,631,083