Skip to main content
logo
MARA Holdings, Inc. (MARA)
NASDAQ: MARA · Real-Time Price · USD
15.87
-0.09 (-0.56%)
At close: Nov 7, 2025, 4:00 PM EST
15.91
+0.04 (0.25%)
After-hours: Nov 7, 2025, 7:59 PM EST

MARA Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 202515.3915.8914.8115.8715.87-0.56%51,116,775
Nov 6, 202517.0017.0615.9315.9615.96-6.83%40,692,295
Nov 5, 202517.2218.0417.0717.1317.133.07%43,561,157
Nov 4, 202517.4817.9116.5416.6216.62-6.68%51,710,278
Nov 3, 202518.6118.6917.4117.8117.81-2.52%38,631,965
Oct 31, 202518.3018.3917.6518.2718.272.87%33,419,493
Oct 30, 202518.4718.6817.7617.7617.76-5.93%34,392,357
Oct 29, 202519.0419.2718.1518.8818.88-33,793,308
Oct 28, 202519.6320.2918.6718.8818.88-3.48%40,462,088
Oct 27, 202520.3720.4719.5419.5619.560.10%34,113,030
Oct 24, 202519.7820.0419.2019.5419.541.66%30,810,097
Oct 23, 202519.3319.9219.1319.2219.220.37%32,710,138
Oct 22, 202519.5720.0218.3919.1519.15-4.58%41,372,865
Oct 21, 202520.3721.0419.6620.0720.07-3.18%40,022,638
Oct 20, 202520.5522.0920.1120.7320.735.93%49,220,211
Oct 17, 202519.5720.1819.0019.5719.57-3.43%49,863,678
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