MARA Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	12.02	12.07	11.07	11.32	11.32	-4.23%	38,567,513
Jul 30, 2026	10.66	12.03	10.57	11.82	11.82	17.61%	45,105,933
Jul 29, 2026	11.25	11.45	10.03	10.05	10.05	-11.69%	43,275,706
Jul 28, 2026	11.29	11.53	10.67	11.38	11.38	-3.31%	61,895,977
Jul 27, 2026	12.27	12.33	11.44	11.77	11.77	-2.89%	41,862,874
Jul 24, 2026	12.54	12.73	12.12	12.12	12.12	-5.09%	56,069,816
Jul 23, 2026	12.14	13.16	12.11	12.77	12.77	2.90%	58,408,028
Jul 22, 2026	11.92	12.85	11.90	12.41	12.41	1.31%	42,403,097
Jul 21, 2026	11.94	12.76	11.81	12.25	12.25	4.97%	97,816,107
Jul 20, 2026	11.08	12.03	11.07	11.67	11.67	9.17%	60,991,039
Jul 17, 2026	10.95	11.05	10.54	10.69	10.69	-6.39%	43,244,565
Jul 16, 2026	12.06	12.25	11.25	11.42	11.42	-7.08%	44,147,349
Jul 15, 2026	12.23	12.54	11.60	12.29	12.29	1.07%	48,977,300
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
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