MARA Holdings, Inc. (MARA)
NASDAQ: MARA · Real-Time Price · USD
17.66
-0.14 (-0.79%)
At close: Jul 3, 2025, 1:00 PM
17.73
+0.07 (0.40%)
After-hours: Jul 3, 2025, 4:59 PM EDT
MARA Holdings Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 3, 2025 | 17.58 | 18.22 | 17.38 | 17.66 | 17.66 | -0.79% | 31,994,643 |
Jul 2, 2025 | 15.95 | 17.84 | 15.87 | 17.80 | 17.80 | 13.38% | 82,124,870 |
Jul 1, 2025 | 15.36 | 16.16 | 15.29 | 15.70 | 15.70 | 0.13% | 41,974,213 |
Jun 30, 2025 | 15.22 | 15.80 | 15.07 | 15.68 | 15.68 | 4.32% | 46,603,136 |
Jun 27, 2025 | 15.14 | 15.50 | 14.85 | 15.03 | 15.03 | -1.57% | 39,794,049 |
Jun 26, 2025 | 14.88 | 15.40 | 14.58 | 15.27 | 15.27 | 1.94% | 39,641,231 |
Jun 25, 2025 | 15.37 | 15.41 | 14.82 | 14.98 | 14.98 | 0.67% | 37,554,984 |
Jun 24, 2025 | 14.52 | 15.05 | 14.37 | 14.88 | 14.88 | 4.94% | 43,803,766 |
Jun 23, 2025 | 13.95 | 14.45 | 13.49 | 14.18 | 14.18 | -0.98% | 48,736,216 |
Jun 20, 2025 | 14.79 | 14.91 | 14.11 | 14.32 | 14.32 | -1.17% | 49,493,018 |
Jun 18, 2025 | 14.52 | 14.92 | 14.43 | 14.49 | 14.49 | -1.23% | 37,450,971 |
Jun 17, 2025 | 15.12 | 15.19 | 14.29 | 14.67 | 14.67 | -4.24% | 54,621,953 |
Jun 16, 2025 | 15.33 | 15.54 | 15.05 | 15.32 | 15.32 | 1.86% | 39,214,878 |
Jun 13, 2025 | 15.37 | 15.72 | 14.57 | 15.04 | 15.04 | -4.93% | 55,022,495 |
Jun 12, 2025 | 15.85 | 16.48 | 15.61 | 15.82 | 15.82 | -3.24% | 42,679,733 |
Jun 11, 2025 | 16.56 | 16.73 | 15.96 | 16.35 | 16.35 | -0.85% | 40,761,427 |
Jun 10, 2025 | 16.32 | 16.68 | 16.03 | 16.49 | 16.49 | 1.35% | 49,306,083 |
Jun 9, 2025 | 16.22 | 16.30 | 15.47 | 16.27 | 16.27 | 3.11% | 64,736,531 |
Jun 6, 2025 | 15.20 | 16.11 | 15.12 | 15.78 | 15.78 | 6.05% | 61,255,182 |
Jun 5, 2025 | 15.75 | 15.85 | 14.65 | 14.88 | 14.88 | -5.04% | 41,498,782 |
Jun 4, 2025 | 15.02 | 15.79 | 14.92 | 15.67 | 15.67 | 2.22% | 50,856,428 |
Jun 3, 2025 | 14.47 | 15.55 | 14.28 | 15.33 | 15.33 | 6.75% | 49,904,439 |
Jun 2, 2025 | 14.02 | 14.43 | 13.93 | 14.36 | 14.36 | 1.70% | 36,748,670 |
May 30, 2025 | 14.44 | 14.69 | 14.09 | 14.12 | 14.12 | -3.35% | 35,164,241 |
May 29, 2025 | 15.21 | 15.23 | 14.51 | 14.61 | 14.61 | -1.68% | 27,018,456 |
May 28, 2025 | 16.31 | 16.31 | 14.79 | 14.86 | 14.86 | -9.61% | 57,658,136 |
May 27, 2025 | 15.22 | 16.60 | 15.20 | 16.44 | 16.44 | 11.61% | 66,177,843 |
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 |