STAK Inc. (STAK)
NASDAQ: STAK · Real-Time Price · USD
1.580
-0.030 (-1.86%)
At close: Aug 1, 2025, 4:00 PM
1.510
-0.070 (-4.43%)
After-hours: Aug 1, 2025, 7:47 PM EDT

Marathon Oil Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20251.601.601.441.581.58-1.86%135,630
Jul 31, 20251.691.721.601.611.61-10.06%289,205
Jul 30, 20251.821.971.571.791.796.87%10,591,229
Jul 29, 20251.801.841.581.681.68-9.95%148,727
Jul 28, 20251.821.871.811.861.863.91%16,575
Jul 25, 20251.741.801.741.791.792.87%21,635
Jul 24, 20251.831.841.701.741.74-8.42%55,678
Jul 23, 20251.861.921.801.901.90-1.55%83,237
Jul 22, 20251.712.201.681.931.9315.22%1,122,467
Jul 21, 20251.731.801.651.681.68-3.18%64,634
Jul 18, 20251.751.961.711.731.73-3.89%82,469
Jul 17, 20251.801.831.681.801.801.69%70,439
Jul 16, 20251.761.771.681.771.776.63%46,692
Jul 15, 20251.791.791.631.661.66-7.26%33,841
Jul 14, 20251.761.811.701.791.794.07%67,817
Jul 11, 20251.751.861.711.721.72-7.03%83,744
Jul 10, 20251.711.901.711.851.8511.45%75,627
Jul 9, 20251.791.791.591.661.66-7.78%96,615
Jul 8, 20251.751.811.741.801.80-32,142
Jul 7, 20251.871.971.681.801.80-3.74%61,711
Jul 3, 20251.951.971.821.871.87-4.10%35,174
Jul 2, 20251.941.981.861.951.953.72%112,871
Jul 1, 20251.771.951.771.881.885.62%81,542
Jun 30, 20251.701.941.701.781.782.89%127,945
Jun 27, 20251.781.831.711.731.73-3.89%43,368
Jun 26, 20251.831.931.731.801.80-6.25%135,994
Jun 25, 20251.942.011.901.921.92-3.52%68,184
Jun 24, 20251.982.111.951.991.99-13.85%221,012
Jun 23, 20252.102.412.022.312.3112.68%1,277,193
Jun 20, 20252.292.382.052.052.05-14.58%246,228
Jun 18, 20252.272.562.202.402.40-1.64%482,155
Jun 17, 20252.112.552.032.442.445.63%1,691,526
Jun 16, 20253.743.972.132.312.3118.46%24,592,489
Jun 13, 20251.852.121.851.951.957.14%145,567
Jun 12, 20251.891.901.701.821.82-3.70%23,588
Jun 11, 20251.671.901.671.891.8911.83%56,402
Jun 10, 20251.661.801.661.691.69-7.65%41,339
Jun 9, 20251.701.851.701.831.832.81%21,261
Jun 6, 20251.671.851.671.781.781.71%42,125
Jun 5, 20251.831.921.501.751.75-6.91%83,174
Jun 4, 20251.921.921.721.881.88-1.36%1,734,785
Jun 3, 20251.852.011.731.911.913.03%24,852
Jun 2, 20251.752.111.691.851.855.71%49,107
May 30, 20251.751.771.721.751.75-7.41%3,930
May 29, 20251.681.891.681.891.8913.86%32,791
May 28, 20251.721.791.571.661.66-5.14%26,684
May 27, 20251.821.891.741.751.75-2.78%12,764
May 23, 20251.631.801.631.801.801.69%5,045
May 22, 20251.851.951.771.771.77-3.80%6,019
May 21, 20251.811.891.741.841.841.66%14,885