MARA Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	10.11	10.27	9.60	9.86	9.86	-4.92%	38,942,837
Jan 28, 2026	10.71	10.79	10.24	10.37	10.37	-1.43%	36,564,970
Jan 27, 2026	10.05	10.60	9.90	10.52	10.52	5.41%	38,515,229
Jan 26, 2026	10.38	10.39	9.88	9.98	9.98	-4.95%	39,545,111
Jan 23, 2026	10.26	10.99	9.99	10.50	10.50	2.04%	46,881,186
Jan 22, 2026	10.61	10.81	10.14	10.29	10.29	-2.56%	42,011,181
Jan 21, 2026	10.51	11.22	10.23	10.56	10.56	1.83%	43,023,361
Jan 20, 2026	10.81	10.95	10.22	10.37	10.37	-8.71%	45,896,129
Jan 16, 2026	10.69	11.57	10.59	11.36	11.36	6.57%	51,948,080
Jan 15, 2026	11.12	11.25	10.64	10.66	10.66	-4.05%	47,808,171
Jan 14, 2026	11.18	11.46	10.89	11.11	11.11	1.46%	56,484,257
Jan 13, 2026	10.90	11.07	10.61	10.95	10.95	2.82%	43,133,412
Jan 12, 2026	10.22	10.85	10.16	10.65	10.65	4.21%	38,514,001
Jan 9, 2026	10.53	10.58	10.07	10.22	10.22	-2.11%	32,172,717
Jan 8, 2026	9.90	10.68	9.83	10.44	10.44	3.57%	31,093,064
Jan 7, 2026	10.29	10.32	9.82	10.08	10.08	-2.23%	32,215,433
Jan 6, 2026	10.63	10.69	9.97	10.31	10.31	-2.64%	34,062,497
Jan 5, 2026	10.37	10.73	10.21	10.59	10.59	6.86%	40,202,146
Jan 2, 2026	9.19	9.99	9.03	9.91	9.91	10.36%	45,407,957
Dec 31, 2025	9.35	9.38	8.95	8.98	8.98	-3.75%	30,543,603
Dec 30, 2025	9.52	9.67	9.31	9.33	9.33	-1.69%	28,454,786
Dec 29, 2025	9.47	9.85	9.37	9.49	9.49	-1.04%	29,561,194
Dec 26, 2025	9.97	9.97	9.43	9.59	9.59	-3.52%	28,503,092
Dec 24, 2025	9.81	9.94	9.69	9.94	9.94	0.81%	13,168,609
Dec 23, 2025	9.99	10.06	9.69	9.86	9.86	-2.67%	32,302,318
Dec 22, 2025	10.41	10.69	10.00	10.13	10.13	-0.49%	35,379,800
Dec 19, 2025	9.90	10.22	9.89	10.18	10.18	5.06%	57,068,148
Dec 18, 2025	10.20	10.37	9.61	9.69	9.69	-2.42%	46,078,302
Dec 17, 2025	10.78	10.95	9.92	9.93	9.93	-7.11%	49,404,047
Dec 16, 2025	10.77	11.05	10.50	10.69	10.69	-0.09%	39,827,433
Dec 15, 2025	11.48	11.51	10.58	10.70	10.70	-7.12%	44,712,665
Dec 12, 2025	11.81	12.26	11.36	11.52	11.52	-2.70%	42,717,287
Dec 11, 2025	11.59	11.86	11.18	11.84	11.84	-0.67%	44,290,760
Dec 10, 2025	12.06	12.34	11.77	11.92	11.92	-2.69%	37,825,575
Dec 9, 2025	11.87	12.87	11.76	12.25	12.25	1.66%	42,518,215
Dec 8, 2025	12.03	12.12	11.56	12.05	12.05	2.64%	33,653,842
Dec 5, 2025	12.20	12.20	11.63	11.74	11.74	-5.63%	37,605,530
Dec 4, 2025	12.33	12.59	12.12	12.44	12.44	-0.24%	32,405,822
Dec 3, 2025	12.06	12.54	11.80	12.47	12.47	4.70%	42,574,503
Dec 2, 2025	11.98	12.42	11.70	11.91	11.91	3.39%	46,125,199
Dec 1, 2025	11.08	11.65	10.62	11.52	11.52	-2.46%	47,151,646
Nov 28, 2025	11.74	11.98	11.54	11.81	11.81	6.30%	31,835,076
Nov 26, 2025	11.32	11.52	10.90	11.11	11.11	-0.54%	49,739,527
Nov 25, 2025	10.90	11.24	10.63	11.17	11.17	-0.36%	39,384,536
Nov 24, 2025	10.38	11.28	10.12	11.21	11.21	11.32%	53,592,247
Nov 21, 2025	10.12	10.48	9.71	10.07	10.07	-1.66%	56,525,087
Nov 20, 2025	11.48	11.74	10.21	10.24	10.24	-7.75%	55,553,211
Nov 19, 2025	11.87	11.89	10.84	11.10	11.10	-6.57%	51,758,938
Nov 18, 2025	11.41	12.12	11.36	11.88	11.88	3.21%	49,781,473
Nov 17, 2025	12.02	12.27	11.10	11.51	11.51	-4.00%	53,541,862