MARA Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	14.03	14.44	13.99	14.90	-	0.34%	7,185,267
Jun 22, 2026	14.49	16.43	14.49	14.85	14.85	4.43%	66,714,026
Jun 18, 2026	14.34	14.39	13.71	14.22	14.22	2.16%	32,746,524
Jun 17, 2026	14.25	14.90	13.89	13.92	13.92	-3.47%	34,418,504
Jun 16, 2026	14.55	15.26	14.39	14.42	14.42	-1.50%	38,530,537
Jun 15, 2026	14.92	15.23	14.60	14.64	14.64	3.98%	34,567,925
Jun 12, 2026	13.73	14.72	13.62	14.08	14.08	3.45%	41,808,577
Jun 11, 2026	12.61	13.68	12.50	13.61	13.61	7.84%	34,814,790
Jun 10, 2026	13.22	13.60	12.62	12.62	12.62	-5.18%	33,286,934
Jun 9, 2026	14.00	14.40	12.64	13.31	13.31	-3.41%	48,297,793
Jun 8, 2026	12.78	13.97	12.60	13.78	13.78	11.85%	32,778,447
Jun 5, 2026	13.39	13.40	11.84	12.32	12.32	-11.24%	41,247,102
Jun 4, 2026	13.49	14.07	13.27	13.88	13.88	-0.57%	34,354,982
Jun 3, 2026	14.00	14.38	13.70	13.96	13.96	-2.24%	32,010,384
Jun 2, 2026	14.58	15.01	14.10	14.28	14.28	-3.84%	39,020,264
Jun 1, 2026	14.05	15.32	13.66	14.85	14.85	3.27%	51,422,343
May 29, 2026	13.87	14.64	13.58	14.38	14.38	2.20%	47,772,218
May 28, 2026	13.94	14.22	13.58	14.07	14.07	-1.81%	37,642,703
May 27, 2026	14.21	14.48	13.84	14.33	14.33	0.35%	33,746,334
May 26, 2026	14.24	14.87	14.08	14.28	14.28	3.40%	42,643,516
May 22, 2026	13.57	14.11	13.41	13.81	13.81	1.92%	40,169,120
May 21, 2026	13.14	13.77	13.08	13.55	13.55	3.04%	34,844,331
May 20, 2026	12.64	13.50	12.53	13.15	13.15	5.71%	51,458,005
May 19, 2026	11.88	12.59	11.53	12.44	12.44	2.13%	35,290,905
May 18, 2026	12.08	12.26	11.62	12.18	12.18	-2.09%	35,663,137
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