MARA Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	7.11	7.19	6.65	6.99	6.99	-2.92%	42,285,058
Nov 12, 2026	7.23	7.68	7.06	7.20	7.20	-6.01%	44,263,278
Nov 11, 2026	7.67	7.95	7.45	7.66	7.66	4.36%	49,191,388
Nov 10, 2026	6.56	7.58	6.48	7.34	7.34	10.54%	66,039,293
Nov 9, 2026	6.31	6.73	6.16	6.64	6.64	4.57%	42,667,525
Nov 6, 2026	6.21	6.42	5.81	6.35	6.35	8.09%	34,806,964
Nov 5, 2026	6.71	6.82	5.69	5.88	5.88	-14.48%	42,665,915
Nov 4, 2026	6.79	7.06	6.67	6.87	6.87	-4.05%	46,705,886
Nov 3, 2026	6.54	7.20	6.48	7.16	7.16	11.35%	35,852,399
Nov 2, 2026	6.79	6.89	6.37	6.43	6.43	-5.02%	30,383,949
Oct 30, 2026	6.81	6.82	6.45	6.77	6.77	-5.51%	43,135,083
Oct 29, 2026	7.17	7.46	7.02	7.17	7.17	-2.52%	34,309,007
Oct 28, 2026	7.15	7.37	6.92	7.35	7.35	3.67%	40,955,722
Oct 27, 2026	6.96	7.32	6.86	7.09	7.09	3.65%	37,429,369
Oct 26, 2026	6.84	7.11	6.62	6.84	6.84	-2.56%	33,720,400
Oct 23, 2026	7.24	7.53	7.01	7.02	7.02	-3.17%	33,912,580
Oct 22, 2026	7.45	7.70	7.11	7.25	7.25	-6.93%	34,418,632
Oct 21, 2026	7.84	8.02	7.51	7.79	7.79	4.14%	34,815,043
Oct 20, 2026	7.19	7.83	7.13	7.48	7.48	1.42%	36,739,553
Oct 19, 2026	7.91	7.91	7.31	7.38	7.38	-2.06%	29,191,627
Oct 16, 2026	8.10	8.23	7.42	7.53	7.53	-9.60%	40,622,718
Oct 15, 2026	8.01	8.36	7.64	8.33	8.33	1.22%	41,559,679
Oct 14, 2026	8.81	8.90	8.17	8.23	8.23	-9.66%	38,738,463
Oct 13, 2026	9.24	9.27	8.98	9.11	9.11	-3.50%	36,172,593
Oct 12, 2026	9.52	9.74	9.39	9.44	9.44	-2.18%	20,770,439
Oct 9, 2026	10.06	10.09	9.49	9.65	9.65	-2.62%	35,182,484
Oct 8, 2026	10.15	10.24	9.64	9.91	9.91	-4.34%	47,870,416
Oct 7, 2026	10.63	10.83	10.16	10.36	10.36	-5.56%	36,756,510
Oct 6, 2026	11.18	11.34	10.93	10.97	10.97	-1.79%	28,574,777
Oct 5, 2026	11.39	11.41	10.81	11.17	11.17	-0.53%	33,526,222
Oct 2, 2026	11.64	12.24	11.05	11.23	11.23	0.18%	42,274,945
Oct 1, 2026	11.28	11.39	10.91	11.21	11.21	-1.06%	30,322,145
Sep 30, 2026	12.31	12.35	11.30	11.33	11.33	-5.50%	41,155,906
Sep 29, 2026	12.41	12.41	11.94	11.99	11.99	-0.99%	26,125,760
Sep 28, 2026	12.47	12.74	12.09	12.11	12.11	-3.51%	28,562,702
Sep 25, 2026	12.99	12.99	12.12	12.55	12.55	-2.86%	36,795,572
Sep 24, 2026	13.07	13.64	12.84	12.92	12.92	-3.22%	40,194,210
Sep 23, 2026	13.45	13.65	13.27	13.35	13.35	-2.05%	37,417,057
Sep 22, 2026	13.13	13.97	12.97	13.63	13.63	2.64%	43,625,229
Sep 21, 2026	13.94	13.98	13.16	13.28	13.28	0.30%	52,028,227
Sep 18, 2026	12.12	13.32	12.05	13.24	13.24	13.75%	84,319,407
Sep 17, 2026	11.46	11.88	10.86	11.64	11.64	5.43%	70,466,460
Sep 16, 2026	11.31	11.53	10.77	11.04	11.04	-1.78%	46,292,876
Sep 15, 2026	11.27	11.48	10.96	11.24	11.24	-2.26%	49,136,145
Sep 14, 2026	11.10	11.94	10.96	11.50	11.50	-4.01%	53,268,223
Sep 11, 2026	11.62	12.39	11.54	11.98	11.98	4.81%	45,263,372
Sep 10, 2026	11.64	11.80	11.22	11.43	11.43	-4.11%	38,535,806
Sep 9, 2026	12.09	12.15	11.60	11.92	11.92	0.76%	38,381,283
Sep 8, 2026	11.13	12.06	11.00	11.83	11.83	4.60%	53,474,725
Sep 4, 2026	11.19	11.50	11.19	11.31	11.31	-2.50%	37,594,828