Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Nasdaq Real Time Price USD

MARA Holdings, Inc. (MARA)

Compare
12.47
-1.17
(-8.58%)
At close: March 28 at 4:00:00 PM EDT
12.07
-0.40
(-3.21%)
Pre-Market: 7:00:45 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 28, 202513.4413.4412.3512.4712.4734,637,300
Mar 27, 202513.5214.0913.2613.6413.6422,451,800
Mar 26, 202514.2014.2613.4713.7913.7929,926,200
Mar 25, 202514.5414.6913.9214.2514.2538,228,200
Mar 24, 202512.8414.6412.8114.6114.6152,289,300
Mar 21, 202512.2612.4812.0812.3812.3843,101,600
Mar 20, 202512.3713.1112.3312.5012.5031,171,800
Mar 19, 202512.2912.8612.1512.5312.5338,724,800
Mar 18, 202512.6112.6312.0312.0712.0729,973,100
Mar 17, 202513.1213.3212.5712.9712.9731,566,300
Mar 14, 202512.5113.3412.3913.1813.1842,035,500
Mar 13, 202513.2413.2712.1312.1612.1630,067,900
Mar 12, 202513.5513.8412.8413.1113.1132,587,900
Mar 11, 202513.5313.6412.7113.3213.3239,338,900
Mar 10, 202515.2715.3813.1513.4113.4152,093,500
Mar 7, 202514.8616.2414.4216.0216.0259,542,800
Mar 6, 202514.8915.7014.5715.0915.0948,365,400
Mar 5, 202514.2715.2413.7715.1215.1249,178,600
Mar 4, 202513.2414.8213.1213.9713.9759,643,700
Mar 3, 202515.3215.5913.5213.7913.7970,463,900
Feb 28, 202512.9714.5512.9213.9213.9263,390,300
Feb 27, 202514.2114.8513.0613.1313.1390,411,900
Feb 26, 202512.2612.8712.2112.4512.4541,577,400
Feb 25, 202513.2213.4912.0512.4212.4251,032,900
Feb 24, 202514.6014.6513.6813.8913.8938,059,000
Feb 21, 202516.2716.3414.6514.6614.6636,080,800
Feb 20, 202516.0416.2015.5615.9515.9521,087,400
Feb 19, 202516.1816.4115.7615.7815.7820,778,000
Feb 18, 202516.7416.7915.9216.0516.0526,269,900
Feb 14, 202516.9917.3016.6516.9016.9025,267,900
Feb 13, 202516.1716.9515.8816.9116.9126,889,700
Feb 12, 202515.9016.3715.6816.2416.2423,647,000
Feb 11, 202516.6416.8116.0116.0216.0222,148,400
Feb 10, 202517.0717.1816.7016.7616.7622,214,000
Feb 7, 202517.3217.8616.5116.7716.7734,042,500
Feb 6, 202517.2517.5516.5416.8016.8027,578,500
Feb 5, 202517.8417.9417.0217.0317.0324,320,000
Feb 4, 202517.6518.0517.4417.6517.6523,501,600
Feb 3, 202516.9218.3016.8717.9517.9539,377,800
Jan 31, 202519.1619.4118.0318.3418.3433,629,900
Jan 30, 202518.7219.5818.7019.1819.1833,297,200
Jan 29, 202518.2818.8617.7718.4218.4224,935,700
Jan 28, 202518.5018.5817.8618.2618.2623,062,100
Jan 27, 202518.8419.2817.5018.2918.2940,307,700
Jan 24, 202520.2221.1819.8319.9919.9946,490,600
Jan 23, 202519.2220.8419.0619.9519.9549,812,400
Jan 22, 202519.2420.1018.9319.6919.6935,787,000
Jan 21, 202520.2520.5818.6619.5619.5655,287,700
Jan 17, 202519.2320.9818.9619.9119.9188,413,300
Jan 16, 202518.0618.5617.7518.3018.3029,327,600
Jan 15, 202518.1318.6217.8518.1518.1538,818,600
Jan 14, 202517.9418.1316.9417.3617.3631,584,000
Jan 13, 202516.9717.4716.4017.1917.1932,866,500
Jan 10, 202518.0418.1717.4217.8617.8627,905,400
Jan 8, 202518.5718.8817.6618.3418.3429,108,200
Jan 7, 202520.0520.5319.0219.0719.0733,898,900
Jan 6, 202520.0020.5919.6120.5520.5546,138,400
Jan 3, 202517.3319.7317.1919.6419.6446,612,500
Jan 2, 202517.4718.2216.9717.2117.2139,560,100
Dec 31, 202417.9818.2216.6416.7716.7733,064,600
Dec 30, 202418.0918.1516.8417.2917.2939,377,100
Dec 27, 202419.4019.4118.3518.4418.4426,370,200
Dec 26, 202419.8620.0019.2619.3019.3022,621,200
Dec 24, 202419.8120.2719.5620.1520.1520,546,500
Dec 23, 202419.9820.0719.0219.2519.2528,961,000
Dec 20, 202419.8820.6819.7519.9619.9655,121,700
Dec 19, 202422.5622.9119.8720.3720.3747,800,000
Dec 18, 202424.0524.8521.3221.6121.6154,388,400
Dec 17, 202425.4025.5824.2824.6024.6062,399,800
Dec 16, 202423.4825.4523.2724.5624.5665,027,700
Dec 13, 202422.8723.3022.3022.7322.7340,491,700
Dec 12, 202423.8024.3122.5622.5822.5850,696,200
Dec 11, 202423.5024.6122.9223.2723.2757,624,000
Dec 10, 202424.3724.5522.5522.8122.8143,813,100
Dec 9, 202425.4826.2123.7823.8623.8668,522,400
Dec 6, 202425.4826.9125.0026.4326.4372,455,800
Dec 5, 202427.1628.0724.7824.7924.7997,084,600
Dec 4, 202425.1426.1024.5825.9625.9669,104,600
Dec 3, 202424.4925.7324.1525.1325.1360,750,200
Dec 2, 202426.8426.9123.8225.6325.63125,972,900
Nov 29, 202427.5230.2827.1427.4227.4289,541,900
Nov 27, 202426.0327.3225.0026.9226.9287,941,700
Nov 26, 202425.1027.9124.6524.9724.9791,188,100
Nov 25, 202427.0728.8924.8626.4226.42123,760,600
Nov 22, 202423.6426.7123.1126.0326.03105,262,400
Nov 21, 202425.2125.7522.5024.1824.18166,260,600
Nov 20, 202420.7423.5020.5122.6322.63124,501,400
Nov 19, 202418.3020.6518.2719.8619.8688,677,400
Nov 18, 202419.8321.1617.7218.1118.11122,312,700
Nov 15, 202421.2721.3020.0121.0721.0742,768,800
Nov 14, 202422.4822.9020.1820.7920.7946,983,000
Nov 13, 202424.3226.1921.4321.7021.7094,879,700
Nov 12, 202424.1025.3823.4625.2325.2387,663,900
Nov 11, 202422.3025.4721.8025.0125.01125,540,700
Nov 8, 202419.1119.4318.5719.2519.2547,164,400
Nov 7, 202418.9019.5518.7519.3119.3149,751,200
Nov 6, 202417.6119.6017.2419.3219.3285,571,500
Nov 5, 202415.9616.3615.7016.2416.2432,554,800
Nov 4, 202415.8715.9415.3115.5015.5029,692,100
Nov 1, 202416.9317.3716.1016.1116.1132,711,000
Oct 31, 202418.1518.2416.4516.7716.7739,713,000
Oct 30, 202418.3519.1218.0118.2818.2833,488,500
Oct 29, 202419.3919.9418.7118.9418.9465,540,400
Oct 28, 202417.7219.1917.6218.9418.9460,624,100
Oct 25, 202418.2018.3216.9517.0617.0656,106,500
Oct 24, 202418.4818.9917.7318.2218.2248,745,900
Oct 23, 202418.6018.7517.3318.0718.0744,412,100
Oct 22, 202418.3419.1418.1118.9718.9732,373,000
Oct 21, 202418.7018.7717.8618.7118.7142,646,400
Oct 18, 202418.3719.1018.2618.8818.8847,505,600
Oct 17, 202417.9718.4917.1018.0118.0143,533,700
Oct 16, 202417.5018.1916.9618.0818.0853,156,500
Oct 15, 202417.0517.9416.6316.9216.9250,534,300
Oct 14, 202416.7917.9616.3416.9816.9865,860,600
Oct 11, 202415.4316.2315.3116.0816.0836,454,600
Oct 10, 202415.3915.5015.0615.2315.2320,941,200
Oct 9, 202415.7816.1515.3515.4415.4426,085,300
Oct 8, 202415.7516.3715.6515.8315.8325,109,200
Oct 7, 202416.4316.7215.5215.9915.9930,754,000
Oct 4, 202415.8116.6415.5516.3116.3132,244,300
Oct 3, 202415.0415.4814.7915.4715.4726,987,000
Oct 2, 202415.0215.5314.8515.2115.2126,569,600
Oct 1, 202416.1316.1914.6715.0715.0736,592,300
Sep 30, 202416.6116.7116.0816.2216.2230,746,400
Sep 27, 202417.9217.9216.8517.2917.2941,237,600
Sep 26, 202416.7018.2516.5017.5217.5260,450,700
Sep 25, 202416.3516.8616.0216.1416.1432,695,400
Sep 24, 202416.1316.5515.6216.4116.4136,047,300
Sep 23, 202415.5516.3015.3616.0716.0724,601,500
Sep 20, 202415.4215.6114.9715.5415.5430,712,900
Sep 19, 202416.3816.5115.4315.4515.4542,715,700
Sep 18, 202415.8316.5815.1715.3415.3435,338,500
Sep 17, 202416.2316.5915.5615.8715.8733,344,300
Sep 16, 202415.7016.2115.3615.8715.8723,786,900
Sep 13, 202415.8516.7215.6616.1216.1234,828,700
Sep 12, 202415.8116.0515.3815.8015.8027,260,800
Sep 11, 202415.4416.2014.8815.7915.7935,427,800
Sep 10, 202414.7515.9614.3615.9415.9435,512,300
Sep 9, 202413.8014.7513.6714.6214.6230,047,100
Sep 6, 202414.3014.3613.1713.3713.3729,409,800
Sep 5, 202414.8415.0913.7413.8413.8431,903,200
Sep 4, 202414.9315.4514.7214.8814.8824,013,000
Sep 3, 202416.5016.5215.0315.2615.2630,074,500
Aug 30, 202417.2317.2816.4916.7016.7031,089,300
Aug 29, 202417.5518.4516.8616.9916.9941,675,100
Aug 28, 202417.2117.5516.7017.1317.1324,596,600
Aug 27, 202418.0818.1717.1317.7517.7533,185,200
Aug 26, 202418.5718.8417.8318.5618.5629,703,600
Aug 23, 202417.1618.7316.8218.6918.6946,172,400
Aug 22, 202417.6117.7316.7516.8616.8630,867,700
Aug 21, 202416.5517.6516.4017.6317.6338,065,400
Aug 20, 202416.8417.1216.0316.4216.4234,991,500
Aug 19, 202416.3916.8015.9616.4416.4425,446,300
Aug 16, 202415.5716.4915.3916.2416.2436,335,500
Aug 15, 202415.2016.2815.1915.4615.4634,757,600
Aug 14, 202415.7815.8014.9115.1415.1429,611,400
Aug 13, 202415.0115.9814.7515.4915.4941,943,400
Aug 12, 202416.0316.2015.0015.1115.1152,147,500
Aug 9, 202417.3917.4616.7117.0317.0322,114,100
Aug 8, 202416.5517.6716.1017.3917.3934,023,100
Aug 7, 202417.7417.8015.7415.8415.8428,804,000
Aug 6, 202417.3817.5816.0617.2517.2529,049,100
Aug 5, 202413.9316.9513.6616.9516.9545,550,600
Aug 2, 202417.7118.4717.0917.1917.1938,866,900
Aug 1, 202419.7219.9817.8518.1418.1438,813,800
Jul 31, 202420.2620.6719.5819.6719.6731,839,900
Jul 30, 202420.5920.9619.6219.7319.7327,107,900
Jul 29, 202422.5322.9020.4220.4520.4545,269,200
Jul 26, 202421.5722.1420.8321.5721.5743,781,900
Jul 25, 202420.2521.2719.9120.2820.2837,320,600
Jul 24, 202422.0322.5920.6120.6720.6736,964,200
Jul 23, 202423.5023.5721.5021.6521.6554,378,400
Jul 22, 202425.0325.5623.3023.9523.9548,793,600
Jul 19, 202423.7125.5023.3824.7324.7361,002,900
Jul 18, 202425.9926.1723.3623.6523.6544,289,800
Jul 17, 202425.8027.3024.3125.5525.5562,374,800
Jul 16, 202424.2526.7924.1826.7226.7267,641,700
Jul 15, 202421.9124.9821.5624.5824.5896,172,800
Jul 12, 202419.1620.9219.1220.7720.7753,885,700
Jul 11, 202419.5219.8918.8419.0219.0240,818,900
Jul 10, 202419.2119.3118.7818.8918.8927,531,600
Jul 9, 202419.7119.8518.8519.0319.0338,784,300
Jul 8, 202420.5721.0519.2119.5019.5041,156,600
Jul 5, 202419.6520.2419.4220.1720.1740,044,600
Jul 3, 202421.5021.5820.6420.9820.9830,989,000
Jul 2, 202422.4822.9821.5422.1222.1247,465,100
Jul 1, 202420.3322.8420.3222.5622.5674,453,700
Jun 28, 202419.8520.8119.4719.8519.8549,591,000
Jun 27, 202419.7020.2319.2819.6619.6634,565,000
Jun 26, 202419.0920.2719.0319.3719.3738,602,800
Jun 25, 202418.9919.8218.5519.2519.2540,559,500
Jun 24, 202418.4719.1518.3718.6918.6933,442,800
Jun 21, 202419.9319.9818.5819.2119.2167,042,600
Jun 20, 202420.6721.3720.0820.6620.6650,043,000
Jun 18, 202419.4820.3919.1520.2820.2836,053,200
Jun 17, 202419.1620.5318.4820.0220.0243,085,300
Jun 14, 202420.0020.3618.9519.4719.4736,095,200
Jun 13, 202420.3421.0819.3620.0020.0040,912,400
Jun 12, 202420.3121.0019.9720.3120.3152,223,000
Jun 11, 202418.8519.8817.6019.8319.8344,635,800
Jun 10, 202419.1719.9218.7819.4619.4637,683,300
Jun 7, 202420.7721.4419.0619.2719.2759,027,900
Jun 6, 202420.9322.0520.5820.8020.8057,567,500
Jun 5, 202420.9321.1519.4121.0721.0762,964,700
Jun 4, 202419.6021.3119.5720.5220.5262,277,800
Jun 3, 202420.2121.3919.1219.5819.5847,885,300
May 31, 202420.3420.6518.9019.5219.5239,494,900
May 30, 202420.5421.1819.7620.0420.0447,554,300
May 29, 202420.3521.1020.1120.2420.2431,746,400
May 28, 202421.1522.2720.1520.7320.7349,579,900
May 24, 202420.2621.7319.8621.2121.2146,579,800
May 23, 202421.4621.5919.8420.0820.0843,108,400
May 22, 202421.5022.8620.9021.2421.2447,596,700
May 21, 202422.2322.5521.1221.3521.3545,259,500
May 20, 202419.6822.8218.8722.3222.3266,423,200
May 17, 202420.1920.8819.2619.4519.4548,373,500
May 16, 202419.8520.4419.3319.6519.6532,569,100
May 15, 202418.8720.2317.9820.2020.2053,512,000
May 14, 202416.9018.2316.8018.0718.0730,169,200
May 13, 202417.6618.4117.0017.2617.2631,441,600
May 10, 202419.7819.8217.0917.1617.1656,095,700
May 9, 202419.7120.6619.4819.6519.6545,293,500
May 8, 202419.5920.2818.7720.0920.0939,681,100
May 7, 202420.0920.6819.7020.2120.2188,992,700
May 6, 202418.4421.0318.2320.6720.6787,046,900
May 3, 202417.9218.2117.1317.5217.5238,631,100
May 2, 202416.6017.1415.9117.0717.0735,299,800
May 1, 202415.7417.2115.6316.0716.0738,827,800
Apr 30, 202417.1817.5116.0116.0616.0642,087,000
Apr 29, 202418.4318.8917.7018.0318.0340,382,700
Apr 26, 202419.0519.8118.6219.4319.4339,397,300
Apr 25, 202417.9219.1217.5119.0119.0137,047,300
Apr 24, 202419.1120.0418.6719.0919.0945,467,000
Apr 23, 202417.3119.8917.2519.4419.4461,140,900
Apr 22, 202417.1517.5815.5417.5517.5566,955,500
Apr 19, 202415.1616.8515.1016.5016.5049,554,000
Apr 18, 202414.6115.8214.4615.0315.0339,146,100
Apr 17, 202414.5815.1314.1814.6314.6337,799,800
Apr 16, 202414.8214.9914.2314.6014.6035,943,500
Apr 15, 202416.1716.3515.1115.1515.1533,790,100
Apr 12, 202417.4517.4715.8016.1116.1139,034,000
Apr 11, 202417.2817.8317.0517.6017.6030,602,000
Apr 10, 202417.3018.0717.1117.3817.3834,618,400
Apr 9, 202417.8318.5517.6217.9817.9834,671,800
Apr 8, 202419.4319.7317.6117.9517.9544,457,600
Apr 5, 202418.1019.2618.0718.4318.4331,518,200
Apr 4, 202420.0220.4618.3318.4718.4756,690,100
Apr 3, 202419.6520.3219.4219.4319.4331,025,500
Apr 2, 202420.4220.5719.4619.7319.7335,079,600
Apr 1, 202422.0222.5021.0721.6321.6337,253,800

Related Tickers

RIOT Riot Platforms, Inc.
7.41
-4.63%
 
CLSK CleanSpark, Inc.
7.19
-8.35%
 
HOOD Robinhood Markets, Inc.
41.92
-4.71%
 
HUT Hut 8 Corp.
11.72
-5.94%
 
BITF Bitfarms Ltd.
0.8427
-11.58%
 
IREN IREN Limited
6.07
-6.04%
 
WULF TeraWulf Inc.
2.7200
-7.17%
 
CIFR Cipher Mining Inc.
2.3200
-8.66%
 
BTBT Bit Digital, Inc.
2.1000
-7.49%
 
HIVE HIVE Digital Technologies Ltd.
1.5000
-6.83%