MARA Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	14.58	15.01	14.10	14.28	14.28	-3.84%	38,712,940
Jun 1, 2026	14.05	15.32	13.66	14.85	14.85	3.27%	51,118,830
May 29, 2026	13.87	14.64	13.58	14.38	14.38	2.20%	47,465,577
May 28, 2026	13.94	14.22	13.58	14.07	14.07	-1.81%	37,445,753
May 27, 2026	14.21	14.48	13.84	14.33	14.33	0.35%	33,505,204
May 26, 2026	14.24	14.87	14.08	14.28	14.28	3.40%	42,461,689
May 22, 2026	13.57	14.11	13.41	13.81	13.81	1.92%	39,897,621
May 21, 2026	13.14	13.77	13.08	13.55	13.55	3.04%	34,605,251
May 20, 2026	12.64	13.50	12.53	13.15	13.15	5.71%	51,022,402
May 19, 2026	11.88	12.59	11.53	12.44	12.44	2.13%	34,984,111
May 18, 2026	12.08	12.26	11.62	12.18	12.18	-2.09%	35,299,059
May 15, 2026	12.85	12.89	12.13	12.44	12.44	-6.40%	40,007,187
May 14, 2026	12.73	13.70	12.45	13.29	13.29	4.24%	51,372,344
May 13, 2026	12.63	13.09	12.29	12.75	12.75	0.24%	30,744,306
May 12, 2026	12.91	12.94	11.73	12.72	12.72	-5.00%	50,215,734
May 11, 2026	12.96	13.80	12.59	13.39	13.39	3.48%	49,736,848
May 8, 2026	12.57	13.35	12.20	12.94	12.94	1.89%	48,391,814
May 7, 2026	12.73	13.05	12.23	12.70	12.70	-2.53%	40,149,559
May 6, 2026	12.55	13.12	12.25	13.03	13.03	7.15%	52,771,857
May 5, 2026	12.04	12.29	11.78	12.16	12.16	2.79%	39,261,890
May 4, 2026	11.43	11.85	11.26	11.83	11.83	3.23%	42,895,551
May 1, 2026	12.28	12.37	11.38	11.46	11.46	-4.42%	51,115,289
Apr 30, 2026	11.10	12.27	11.06	11.99	11.99	11.85%	82,854,242
Apr 29, 2026	10.92	10.92	10.27	10.72	10.72	-2.72%	34,566,810
Apr 28, 2026	10.81	11.03	10.60	11.02	11.02	-1.43%	30,770,238
Apr 27, 2026	11.55	11.66	11.09	11.18	11.18	-3.95%	31,585,614
Apr 24, 2026	11.99	12.10	11.28	11.64	11.64	-1.36%	46,709,099
Apr 23, 2026	11.66	12.22	11.57	11.80	11.80	-0.34%	43,318,148
Apr 22, 2026	11.83	12.19	11.68	11.84	11.84	5.43%	53,005,399
Apr 21, 2026	11.58	11.66	11.02	11.23	11.23	-3.44%	41,202,148
Apr 20, 2026	11.30	11.82	11.07	11.63	11.63	0.26%	41,940,073
Apr 17, 2026	11.66	12.12	11.45	11.60	11.60	0.43%	52,372,136
Apr 16, 2026	10.57	11.69	10.31	11.55	11.55	10.32%	56,410,936
Apr 15, 2026	10.61	10.61	10.11	10.47	10.47	-0.19%	38,864,391
Apr 14, 2026	10.62	11.01	10.42	10.49	10.49	1.25%	46,137,993
Apr 13, 2026	9.27	10.42	9.18	10.36	10.36	8.60%	50,103,269
Apr 10, 2026	9.74	9.89	9.39	9.54	9.54	-1.34%	36,746,406
Apr 9, 2026	9.35	10.02	9.30	9.67	9.67	1.79%	50,414,815
Apr 8, 2026	9.51	9.77	9.18	9.50	9.50	6.03%	50,071,873
Apr 7, 2026	8.66	8.98	8.20	8.96	8.96	1.24%	42,383,891
Apr 6, 2026	8.81	9.14	8.76	8.85	8.85	1.61%	36,599,124
Apr 2, 2026	7.78	8.77	7.63	8.71	8.71	8.33%	50,528,896
Apr 1, 2026	8.22	8.33	8.00	8.04	8.04	-1.47%	31,162,815
Mar 31, 2026	7.83	8.20	7.63	8.16	8.16	4.68%	47,426,971
Mar 30, 2026	8.17	8.28	7.64	7.80	7.80	-2.81%	36,120,385
Mar 27, 2026	8.31	8.41	7.71	8.02	8.02	-6.53%	50,702,447
Mar 26, 2026	8.58	9.40	8.46	8.58	8.58	3.62%	106,517,614
Mar 25, 2026	8.58	8.73	8.06	8.28	8.28	0.36%	38,872,373
Mar 24, 2026	8.83	8.98	8.15	8.25	8.25	-7.41%	41,068,475
Mar 23, 2026	8.60	9.25	8.57	8.91	8.91	5.32%	47,208,492