MARA Holdings, Inc. (MARA)
NASDAQ: MARA · Real-Time Price · USD
11.81
-0.03 (-0.25%)
Apr 23, 2026, 1:20 PM EDT - Market open
MARA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 11.66 | 12.22 | 11.62 | 12.10 | - | 2.20% | 25,868,701 |
| Apr 22, 2026 | 11.83 | 12.19 | 11.68 | 11.84 | 11.84 | 5.43% | 52,731,063 |
| Apr 21, 2026 | 11.58 | 11.66 | 11.02 | 11.23 | 11.23 | -3.44% | 40,759,692 |
| Apr 20, 2026 | 11.30 | 11.82 | 11.07 | 11.63 | 11.63 | 0.26% | 41,732,797 |
| Apr 17, 2026 | 11.66 | 12.12 | 11.45 | 11.60 | 11.60 | 0.43% | 52,127,643 |
| Apr 16, 2026 | 10.57 | 11.69 | 10.31 | 11.55 | 11.55 | 10.32% | 55,749,650 |
| Apr 15, 2026 | 10.61 | 10.61 | 10.11 | 10.47 | 10.47 | -0.19% | 38,579,225 |
| Apr 14, 2026 | 10.62 | 11.01 | 10.42 | 10.49 | 10.49 | 1.25% | 45,863,445 |
| Apr 13, 2026 | 9.27 | 10.42 | 9.18 | 10.36 | 10.36 | 8.60% | 49,247,280 |
| Apr 10, 2026 | 9.74 | 9.89 | 9.39 | 9.54 | 9.54 | -1.34% | 36,494,938 |
| Apr 9, 2026 | 9.35 | 10.02 | 9.30 | 9.67 | 9.67 | 1.79% | 50,048,496 |
| Apr 8, 2026 | 9.51 | 9.77 | 9.18 | 9.50 | 9.50 | 6.03% | 49,260,339 |
| Apr 7, 2026 | 8.66 | 8.98 | 8.20 | 8.96 | 8.96 | 1.24% | 40,262,873 |
| Apr 6, 2026 | 8.81 | 9.14 | 8.76 | 8.85 | 8.85 | 1.61% | 36,223,527 |
| Apr 2, 2026 | 7.78 | 8.77 | 7.63 | 8.71 | 8.71 | 8.33% | 49,972,249 |
| Apr 1, 2026 | 8.22 | 8.33 | 8.00 | 8.04 | 8.04 | -1.47% | 30,823,398 |
| Mar 31, 2026 | 7.83 | 8.20 | 7.63 | 8.16 | 8.16 | 4.68% | 46,714,460 |
| Mar 30, 2026 | 8.17 | 8.28 | 7.64 | 7.80 | 7.80 | -2.81% | 35,703,335 |
| Mar 27, 2026 | 8.31 | 8.41 | 7.71 | 8.02 | 8.02 | -6.53% | 50,344,905 |
| Mar 26, 2026 | 8.58 | 9.40 | 8.46 | 8.58 | 8.58 | 3.62% | 105,951,566 |
| Mar 25, 2026 | 8.58 | 8.73 | 8.06 | 8.28 | 8.28 | 0.36% | 38,542,926 |
| Mar 24, 2026 | 8.83 | 8.98 | 8.15 | 8.25 | 8.25 | -7.41% | 40,301,753 |
| Mar 23, 2026 | 8.60 | 9.25 | 8.57 | 8.91 | 8.91 | 5.32% | 46,789,972 |
| Mar 20, 2026 | 9.09 | 9.14 | 8.42 | 8.46 | 8.46 | -8.24% | 49,762,980 |
| Mar 19, 2026 | 8.64 | 9.36 | 8.37 | 9.22 | 9.22 | 3.36% | 42,680,799 |
| Mar 18, 2026 | 9.04 | 9.33 | 8.89 | 8.92 | 8.92 | -3.46% | 39,768,745 |
| Mar 17, 2026 | 9.21 | 9.46 | 9.05 | 9.24 | 9.24 | 0.11% | 35,310,904 |
| Mar 16, 2026 | 9.76 | 9.84 | 9.14 | 9.23 | 9.23 | -0.97% | 47,329,061 |
| Mar 13, 2026 | 9.18 | 10.03 | 9.14 | 9.32 | 9.32 | 6.39% | 73,012,277 |
| Mar 12, 2026 | 8.44 | 8.78 | 8.30 | 8.76 | 8.76 | 2.46% | 37,259,682 |
| Mar 11, 2026 | 8.60 | 8.78 | 8.23 | 8.55 | 8.55 | -0.23% | 37,792,289 |
| Mar 10, 2026 | 8.70 | 8.87 | 8.51 | 8.57 | 8.57 | -1.04% | 42,764,845 |
| Mar 9, 2026 | 8.06 | 8.74 | 7.96 | 8.66 | 8.66 | 8.11% | 42,049,901 |
| Mar 6, 2026 | 8.46 | 8.53 | 7.89 | 8.01 | 8.01 | -8.67% | 36,246,711 |
| Mar 5, 2026 | 9.09 | 9.09 | 8.50 | 8.77 | 8.77 | -5.60% | 49,267,527 |
| Mar 4, 2026 | 9.11 | 9.55 | 8.87 | 9.29 | 9.29 | 7.27% | 60,901,623 |
| Mar 3, 2026 | 9.02 | 9.16 | 8.61 | 8.66 | 8.66 | -8.36% | 51,022,085 |
| Mar 2, 2026 | 8.61 | 9.84 | 8.44 | 9.45 | 9.45 | 5.70% | 69,972,785 |
| Feb 27, 2026 | 9.68 | 9.84 | 8.93 | 8.94 | 8.94 | 5.80% | 101,975,997 |
| Feb 26, 2026 | 8.43 | 8.65 | 8.14 | 8.45 | 8.45 | -1.40% | 41,965,420 |
| Feb 25, 2026 | 8.39 | 8.84 | 8.16 | 8.57 | 8.57 | 6.46% | 57,025,027 |
| Feb 24, 2026 | 7.78 | 8.17 | 7.59 | 8.05 | 8.05 | 2.22% | 37,068,746 |
| Feb 23, 2026 | 7.75 | 8.13 | 7.58 | 7.88 | 7.88 | -1.19% | 32,701,147 |
| Feb 20, 2026 | 7.88 | 8.31 | 7.75 | 7.97 | 7.97 | 0.13% | 37,258,577 |
| Feb 19, 2026 | 7.42 | 8.08 | 7.31 | 7.96 | 7.96 | 6.13% | 36,116,326 |
| Feb 18, 2026 | 7.48 | 7.78 | 7.33 | 7.50 | 7.50 | -0.13% | 31,161,335 |
| Feb 17, 2026 | 7.68 | 7.88 | 7.33 | 7.51 | 7.51 | -5.18% | 40,847,280 |
| Feb 13, 2026 | 7.50 | 8.08 | 7.32 | 7.92 | 7.92 | 9.24% | 50,669,118 |
| Feb 12, 2026 | 7.56 | 7.67 | 7.14 | 7.25 | 7.25 | -4.10% | 38,288,260 |
| Feb 11, 2026 | 7.63 | 7.90 | 7.28 | 7.56 | 7.56 | -1.31% | 49,010,082 |