MARA Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	11.70	12.47	11.02	11.26	11.26	0.99%	103,921,530
Aug 20, 2026	10.21	11.19	9.96	11.15	11.15	15.54%	80,251,021
Aug 19, 2026	8.91	9.89	8.68	9.65	9.65	7.70%	67,214,656
Aug 18, 2026	9.36	9.55	8.91	8.96	8.96	-7.77%	45,477,029
Aug 17, 2026	9.22	9.81	9.20	9.72	9.72	5.60%	55,316,545
Aug 14, 2026	9.01	9.26	9.00	9.20	9.20	-0.11%	34,562,869
Aug 13, 2026	9.49	9.79	9.17	9.21	9.21	-4.46%	32,838,371
Aug 12, 2026	10.13	10.28	9.55	9.64	9.64	-0.41%	40,674,876
Aug 11, 2026	10.10	10.15	9.60	9.68	9.68	1.26%	37,320,496
Aug 10, 2026	9.99	10.08	9.40	9.56	9.56	-5.25%	42,294,990
Aug 7, 2026	10.92	10.94	9.69	10.09	10.09	-5.26%	56,581,459
Aug 6, 2026	10.93	11.21	10.65	10.65	10.65	-5.25%	36,564,390
Aug 5, 2026	11.66	12.02	11.23	11.24	11.24	-4.34%	27,307,534
Aug 4, 2026	11.58	11.91	11.29	11.75	11.75	-	30,234,391
Aug 3, 2026	11.18	11.89	10.96	11.75	11.75	3.80%	27,186,140
Jul 31, 2026	12.02	12.07	11.07	11.32	11.32	-4.23%	38,670,715
Jul 30, 2026	10.66	12.03	10.57	11.82	11.82	17.61%	45,393,268
Jul 29, 2026	11.25	11.45	10.03	10.05	10.05	-11.69%	43,674,555
Jul 28, 2026	11.29	11.53	10.67	11.38	11.38	-3.31%	62,210,238
Jul 27, 2026	12.27	12.33	11.44	11.77	11.77	-2.89%	43,179,140
Jul 24, 2026	12.54	12.73	12.12	12.12	12.12	-5.09%	56,452,784
Jul 23, 2026	12.14	13.16	12.11	12.77	12.77	2.90%	58,888,865
Jul 22, 2026	11.92	12.85	11.90	12.41	12.41	1.31%	42,498,962
Jul 21, 2026	11.94	12.76	11.81	12.25	12.25	4.97%	98,152,101
Jul 20, 2026	11.08	12.03	11.07	11.67	11.67	9.17%	61,094,433
Jul 17, 2026	10.95	11.05	10.54	10.69	10.69	-6.39%	43,680,041
Jul 16, 2026	12.06	12.25	11.25	11.42	11.42	-7.08%	44,258,596
Jul 15, 2026	12.23	12.54	11.60	12.29	12.29	1.07%	49,007,143
Jul 14, 2026	12.68	12.72	11.67	12.16	12.16	-0.25%	57,203,422
Jul 13, 2026	12.42	12.65	11.93	12.19	12.19	-3.25%	35,829,289
Jul 10, 2026	13.64	13.68	12.33	12.60	12.60	-4.69%	45,811,789
Jul 9, 2026	12.67	14.41	12.65	13.22	13.22	9.98%	78,099,382
Jul 8, 2026	11.73	12.12	11.59	12.02	12.02	-0.25%	31,778,026
Jul 7, 2026	12.70	12.79	11.74	12.05	12.05	-6.95%	30,636,831
Jul 6, 2026	12.63	13.53	12.54	12.95	12.95	4.44%	30,612,404
Jul 2, 2026	13.63	14.09	11.98	12.40	12.40	-7.26%	50,628,944
Jul 1, 2026	13.74	14.00	13.18	13.37	13.37	-3.74%	40,797,901
Jun 30, 2026	13.64	13.93	13.28	13.89	13.89	-1.00%	43,010,246
Jun 29, 2026	14.78	14.89	13.28	14.03	14.03	-3.51%	50,359,808
Jun 26, 2026	13.58	15.00	13.34	14.54	14.54	4.76%	56,764,488
Jun 25, 2026	14.44	14.75	12.95	13.88	13.88	-0.86%	46,177,481
Jun 24, 2026	14.97	15.23	13.42	14.00	14.00	-4.76%	52,852,069
Jun 23, 2026	14.03	15.48	13.99	14.70	14.70	-1.01%	42,217,420
Jun 22, 2026	14.49	16.43	14.49	14.85	14.85	4.43%	67,078,357
Jun 18, 2026	14.34	14.39	13.71	14.22	14.22	2.16%	32,777,146
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