MARA Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	7.24	7.53	7.14	7.07	7.07	-2.55%	28,500,852
Oct 22, 2026	7.45	7.70	7.11	7.25	7.25	-6.93%	34,364,731
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
Sep 3, 2026	10.60	11.85	10.48	11.60	11.60	10.79%	69,078,681
Sep 2, 2026	10.01	10.53	9.99	10.47	10.47	2.35%	30,007,211
Sep 1, 2026	10.48	10.61	10.15	10.23	10.23	-5.01%	30,219,341
Aug 31, 2026	10.78	10.79	10.36	10.77	10.77	0.94%	23,713,226
Aug 28, 2026	11.53	11.60	10.56	10.67	10.67	-10.11%	41,926,032
Aug 27, 2026	11.53	12.32	11.28	11.87	11.87	5.79%	59,958,360
Aug 26, 2026	11.56	11.73	10.99	11.22	11.22	-5.16%	41,989,723
Aug 25, 2026	11.07	12.15	10.93	11.83	11.83	5.81%	48,490,017
Aug 24, 2026	11.17	12.06	11.03	11.18	11.18	-0.71%	61,452,812
Aug 21, 2026	11.70	12.47	11.02	11.26	11.26	0.99%	104,100,344
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