Skip to main content
logo
MARA Holdings, Inc. (MARA)
NASDAQ: MARA · Real-Time Price · USD
19.57
-0.70 (-3.45%)
At close: Oct 17, 2025, 4:00 PM EDT
20.52
+0.95 (4.85%)
Pre-market: Oct 20, 2025, 8:28 AM EDT

MARA Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202519.5720.1819.0019.5719.57-3.43%49,452,851
Oct 16, 202523.1623.1619.9020.2720.27-11.27%63,827,735
Oct 15, 202522.7023.4522.2222.8422.842.70%58,503,662
Oct 14, 202519.3722.9819.0022.2422.249.88%72,225,895
Oct 13, 202519.3420.6018.9820.2420.248.53%42,343,566
Oct 10, 202520.7622.0618.1818.6518.65-7.67%80,366,564
Oct 9, 202520.3320.6619.4320.2020.20-49,472,630
Oct 8, 202520.4220.9720.0320.2020.20-0.25%50,170,482
Oct 7, 202520.7020.9319.1220.2520.25-1.56%56,239,910
Oct 6, 202519.6720.6019.2420.5720.579.30%73,382,812
Oct 3, 202519.0319.6218.4518.8218.820.16%60,740,840
Oct 2, 202519.1719.7518.6318.7918.790.97%58,147,414
Oct 1, 202518.8719.4118.2018.6118.611.92%65,823,379
Sep 30, 202518.2718.6218.0418.2618.26-2.14%57,430,647
Sep 29, 202516.4918.7316.3818.6618.6615.69%104,494,839
Sep 26, 202516.2116.3715.7316.1316.130.37%51,924,370
Sep 25, 202517.2717.2815.7316.0716.07-8.90%85,062,091
Sep 24, 202518.1319.2917.5517.6417.64-0.40%71,462,955
Sep 23, 202518.6419.1717.6317.7117.71-3.49%66,847,673
Sep 22, 202517.6818.4317.0018.3518.350.33%84,866,850
Sep 19, 202518.5018.7118.2618.2918.29-1.14%62,943,838
Sep 18, 202517.7519.2217.3818.5018.506.69%83,114,735
Sep 17, 202517.3717.8216.7517.3417.34-1.08%79,415,847
Sep 16, 202516.3117.6216.1717.5317.537.94%112,743,547
Sep 15, 202516.2416.3515.5716.2416.24-0.43%76,839,518
Sep 12, 202515.8416.6415.5816.3116.313.82%70,580,364
Sep 11, 202515.8616.3915.6715.7115.71-0.95%53,841,888
Sep 10, 202516.0916.4415.7615.8615.86-0.44%59,254,482
Sep 9, 202515.4116.0015.3515.9315.934.80%71,693,289
Sep 8, 202515.2015.3514.9815.2015.200.07%59,266,826
Sep 5, 202515.5015.7214.6115.1915.190.53%62,431,975
Sep 4, 202515.7315.8715.0415.1115.11-4.91%53,255,627
Sep 3, 202516.1516.6815.6515.8915.89-1.06%56,642,155
Sep 2, 202515.6616.5515.3816.0616.060.50%56,252,754
Aug 29, 202515.8616.1015.5415.9815.980.13%66,806,684
Aug 28, 202516.1016.3115.8415.9615.960.69%38,340,795
Aug 27, 202515.7816.1415.5515.8515.850.06%49,786,301
Aug 26, 202515.3315.9715.2115.8415.842.86%50,800,983
Aug 25, 202515.8515.9215.0215.4015.40-5.46%75,372,572
Aug 22, 202515.4116.6315.2716.2916.295.03%79,096,945
Aug 21, 202515.1315.5815.0215.5115.510.39%47,738,583
Aug 20, 202515.0715.4614.4815.4515.451.85%40,586,243
Aug 19, 202516.1516.2515.0215.1715.17-5.72%40,759,662
Aug 18, 202515.2616.3515.2616.0916.092.68%50,673,538
Aug 15, 202515.6915.9215.3615.6715.67-0.51%37,126,691
Aug 14, 202515.5215.7814.8715.7515.75-0.69%45,222,377
Aug 13, 202515.8016.3215.6115.8615.860.89%46,169,177
Aug 12, 202515.6815.9815.5715.7215.720.38%26,895,245
Aug 11, 202515.9016.2115.5715.6615.661.82%32,497,245
Aug 8, 202516.0416.1815.2915.3815.38-3.57%25,638,852