MARA Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	12.63	13.09	12.29	12.73	-	0.08%	26,850,860
May 12, 2026	12.91	12.94	11.73	12.72	12.72	-5.00%	49,627,979
May 11, 2026	12.96	13.80	12.59	13.39	13.39	3.48%	48,210,013
May 8, 2026	12.57	13.35	12.20	12.94	12.94	1.89%	47,978,113
May 7, 2026	12.73	13.05	12.23	12.70	12.70	-2.53%	39,536,287
May 6, 2026	12.55	13.12	12.25	13.03	13.03	7.15%	52,436,931
May 5, 2026	12.04	12.29	11.78	12.16	12.16	2.79%	39,019,616
May 4, 2026	11.43	11.85	11.26	11.83	11.83	3.23%	42,068,811
May 1, 2026	12.28	12.37	11.38	11.46	11.46	-4.42%	50,842,463
Apr 30, 2026	11.10	12.27	11.06	11.99	11.99	11.85%	86,240,041
Apr 29, 2026	10.92	10.92	10.27	10.72	10.72	-2.72%	34,508,689
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
Mar 20, 2026	9.09	9.14	8.42	8.46	8.46	-8.24%	50,901,292
Mar 19, 2026	8.64	9.36	8.37	9.22	9.22	3.36%	42,849,876
Mar 18, 2026	9.04	9.33	8.89	8.92	8.92	-3.46%	40,559,652
Mar 17, 2026	9.21	9.46	9.05	9.24	9.24	0.11%	35,673,163
Mar 16, 2026	9.76	9.84	9.14	9.23	9.23	-0.97%	47,904,226
Mar 13, 2026	9.18	10.03	9.14	9.32	9.32	6.39%	73,339,049
Mar 12, 2026	8.44	8.78	8.30	8.76	8.76	2.46%	37,631,561
Mar 11, 2026	8.60	8.78	8.23	8.55	8.55	-0.23%	38,141,162
Mar 10, 2026	8.70	8.87	8.51	8.57	8.57	-1.04%	42,956,993
Mar 9, 2026	8.06	8.74	7.96	8.66	8.66	8.11%	42,397,699
Mar 6, 2026	8.46	8.53	7.89	8.01	8.01	-8.67%	36,530,684
Mar 5, 2026	9.09	9.09	8.50	8.77	8.77	-5.60%	49,553,102
Mar 4, 2026	9.11	9.55	8.87	9.29	9.29	7.27%	61,220,659