Skip to main content
MARA Holdings, Inc. (MARA)
NASDAQ: MARA · Real-Time Price · USD
22.63
+2.77 (13.95%)
At close: Nov 20, 2024, 4:00 PM
24.59
+1.96 (8.66%)
Pre-market: Nov 21, 2024, 5:50 AM EST

MARA Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202420.7423.5020.5122.6322.6313.95%120,355,042
Nov 19, 202418.3020.6518.2719.8619.869.69%88,677,438
Nov 18, 202419.8321.1617.7218.1118.11-14.07%122,312,745
Nov 15, 202421.2721.3020.0121.0721.071.35%42,768,842
Nov 14, 202422.4822.9020.1820.7920.79-4.19%46,982,988
Nov 13, 202424.3226.1921.4321.7021.70-13.99%94,879,654
Nov 12, 202424.1025.3823.4625.2325.230.88%87,663,857
Nov 11, 202422.3025.4721.8025.0125.0129.92%125,540,705
Nov 8, 202419.1119.4318.5719.2519.25-0.31%47,164,431
Nov 7, 202418.9019.5518.7519.3119.31-0.05%49,751,241
Nov 6, 202417.6119.6017.2419.3219.3218.97%85,571,484
Nov 5, 202415.9616.3615.7016.2416.244.77%32,554,806
Nov 4, 202415.8715.9415.3115.5015.50-3.79%29,692,103
Nov 1, 202416.9317.3716.1016.1116.11-3.94%32,711,048
Oct 31, 202418.1518.2416.4516.7716.77-8.26%39,712,981
Oct 30, 202418.3519.1218.0118.2818.28-3.48%33,488,459
Oct 29, 202419.3919.9418.7118.9418.94-65,540,400
Oct 28, 202417.7219.1917.6218.9418.9411.02%60,624,082
Oct 25, 202418.2018.3216.9517.0617.06-6.37%56,106,487
Oct 24, 202418.4818.9917.7318.2218.220.83%48,745,946
Oct 23, 202418.6018.7517.3318.0718.07-4.74%44,412,115
Oct 22, 202418.3419.1418.1118.9718.971.39%32,372,976
Oct 21, 202418.7018.7717.8618.7118.71-0.90%42,646,367
Oct 18, 202418.3719.1018.2618.8818.884.83%47,505,605
Oct 17, 202417.9718.4917.1018.0118.01-0.39%43,533,656
Oct 16, 202417.5018.1916.9618.0818.086.86%53,156,452
Oct 15, 202417.0517.9416.6316.9216.92-0.35%50,534,294
Oct 14, 202416.7917.9616.3416.9816.985.60%65,860,574
Oct 11, 202415.4316.2315.3116.0816.085.58%36,454,615
Oct 10, 202415.3915.5015.0615.2315.23-1.36%20,941,160
Oct 9, 202415.7816.1515.3515.4415.44-2.46%26,085,317
Oct 8, 202415.7516.3715.6515.8315.83-1.00%25,109,172
Oct 7, 202416.4416.7215.5215.9915.99-1.96%30,753,995
Oct 4, 202415.8116.6415.5516.3116.315.43%32,311,379
Oct 3, 202415.0415.4814.7915.4715.471.71%26,987,016
Oct 2, 202415.0215.5314.8515.2115.210.93%26,569,568
Oct 1, 202416.1316.1914.6715.0715.07-7.09%36,592,279
Sep 30, 202416.6116.7116.0816.2216.22-6.19%30,892,853
Sep 27, 202417.9217.9216.8517.2917.29-1.31%41,237,575
Sep 26, 202416.7018.2516.5017.5217.528.55%60,450,688
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