MARA Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	11.64	12.24	11.05	11.23	11.23	0.18%	42,152,150
Oct 1, 2026	11.28	11.39	10.91	11.21	11.21	-1.06%	30,214,545
Sep 30, 2026	12.31	12.35	11.30	11.33	11.33	-5.50%	40,988,142
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
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