Skip to main content
logo
MARA Holdings, Inc. (MARA)
NASDAQ: MARA · Real-Time Price · USD
18.66
+2.53 (15.69%)
At close: Sep 29, 2025, 4:00 PM EDT
18.55
-0.11 (-0.60%)
After-hours: Sep 29, 2025, 7:59 PM EDT

MARA Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 7, 202516.2016.5015.6015.9515.950.38%26,323,642
Aug 6, 202515.6916.1115.4415.8915.891.73%21,598,743
Aug 5, 202515.9015.9915.3315.6215.62-2.62%28,810,489
Aug 4, 202515.6116.2115.3116.0416.043.48%29,808,042
Aug 1, 202515.4715.9415.0115.5015.50-3.61%43,231,700
Jul 31, 202516.4216.6616.0716.0816.08-2.84%40,020,402
Jul 30, 202517.4217.9216.3016.5516.55-0.36%58,937,274
Jul 29, 202517.1717.4016.4716.6116.61-3.21%41,980,463
Jul 28, 202517.6417.6516.9517.1617.16-0.52%40,821,702
Jul 25, 202517.2117.2616.6317.2517.25-0.06%39,143,648
Jul 24, 202517.5517.6817.1317.2617.26-1.76%59,837,901
Jul 23, 202518.7218.7516.9317.5717.57-11.62%138,542,791
Jul 22, 202519.1719.9918.6919.8819.885.58%36,111,117
Jul 21, 202519.5619.9918.6718.8318.83-3.49%39,987,124