MARA Holdings, Inc. MARA
NASDAQ · United States · Technology Services
$11.33-0.66 (-5.50%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $11.33 | -5.50% | $12.31 | $12.35 | $11.30 | 40.38M |
| 2026-09-29 | $11.99 | -0.99% | $12.41 | $12.41 | $11.94 | 26.13M |
| 2026-09-28 | $12.11 | -3.51% | $12.47 | $12.74 | $12.09 | 28.56M |
| 2026-09-25 | $12.55 | -2.86% | $12.99 | $12.99 | $12.12 | 36.80M |
| 2026-09-24 | $12.92 | -3.22% | $13.07 | $13.64 | $12.84 | 40.19M |
| 2026-09-23 | $13.35 | -2.05% | $13.45 | $13.65 | $13.27 | 37.42M |
| 2026-09-22 | $13.63 | +2.64% | $13.13 | $13.97 | $12.97 | 43.63M |
| 2026-09-21 | $13.28 | +0.30% | $13.94 | $13.98 | $13.16 | 52.03M |
| 2026-09-18 | $13.24 | +13.75% | $12.12 | $13.32 | $12.05 | 84.32M |
| 2026-09-17 | $11.64 | +5.43% | $11.46 | $11.88 | $10.86 | 70.47M |
| 2026-09-16 | $11.04 | -1.78% | $11.31 | $11.53 | $10.77 | 46.29M |
| 2026-09-15 | $11.24 | -2.26% | $11.27 | $11.48 | $10.96 | 49.14M |
| 2026-09-14 | $11.50 | -4.01% | $11.10 | $11.94 | $10.96 | 53.27M |
| 2026-09-11 | $11.98 | +4.81% | $11.62 | $12.39 | $11.54 | 45.26M |
| 2026-09-10 | $11.43 | -4.11% | $11.64 | $11.80 | $11.22 | 38.54M |
| 2026-09-09 | $11.92 | +0.76% | $12.09 | $12.15 | $11.60 | 38.38M |
| 2026-09-08 | $11.83 | +4.60% | $11.13 | $12.06 | $11.00 | 53.47M |
| 2026-09-04 | $11.31 | -2.50% | $11.19 | $11.50 | $11.19 | 37.59M |
| 2026-09-03 | $11.60 | +10.79% | $10.60 | $11.85 | $10.48 | 69.08M |
| 2026-09-02 | $10.47 | +2.35% | $10.01 | $10.53 | $9.99 | 30.01M |
| 2026-09-01 | $10.23 | -5.01% | $10.48 | $10.61 | $10.15 | 30.22M |
| 2026-08-31 | $10.77 | +0.94% | $10.78 | $10.79 | $10.36 | 23.71M |
| 2026-08-28 | $10.67 | -10.11% | $11.53 | $11.60 | $10.56 | 41.93M |
| 2026-08-27 | $11.87 | +5.79% | $11.53 | $12.32 | $11.28 | 59.96M |
| 2026-08-26 | $11.22 | -5.16% | $11.56 | $11.73 | $10.99 | 41.99M |
| 2026-08-25 | $11.83 | +5.81% | $11.07 | $12.15 | $10.93 | 48.49M |
| 2026-08-24 | $11.18 | -0.71% | $11.17 | $12.06 | $11.03 | 61.45M |
| 2026-08-21 | $11.26 | +0.99% | $11.70 | $12.47 | $11.02 | 104.10M |
| 2026-08-20 | $11.15 | +15.54% | $10.21 | $11.19 | $9.96 | 80.25M |
| 2026-08-19 | $9.65 | +7.70% | $8.91 | $9.89 | $8.68 | 67.21M |
| 2026-08-18 | $8.96 | -7.82% | $9.36 | $9.55 | $8.91 | 45.48M |
| 2026-08-17 | $9.72 | +5.65% | $9.22 | $9.81 | $9.20 | 55.32M |
| 2026-08-14 | $9.20 | -0.11% | $9.01 | $9.26 | $9.00 | 34.56M |
| 2026-08-13 | $9.21 | -4.46% | $9.49 | $9.79 | $9.17 | 32.84M |
| 2026-08-12 | $9.64 | -0.41% | $10.13 | $10.28 | $9.55 | 40.67M |
| 2026-08-11 | $9.68 | +1.26% | $10.10 | $10.15 | $9.60 | 37.32M |
| 2026-08-10 | $9.56 | -5.25% | $9.99 | $10.08 | $9.40 | 42.30M |
| 2026-08-07 | $10.09 | -5.26% | $10.92 | $10.94 | $9.69 | 56.58M |
| 2026-08-06 | $10.65 | -5.25% | $10.93 | $11.21 | $10.65 | 36.56M |
| 2026-08-05 | $11.24 | -4.34% | $11.66 | $12.02 | $11.23 | 27.31M |
| 2026-08-04 | $11.75 | 0.00% | $11.58 | $11.91 | $11.29 | 30.23M |
| 2026-08-03 | $11.75 | +3.80% | $11.18 | $11.89 | $10.96 | 27.19M |
| 2026-07-31 | $11.32 | -4.23% | $12.02 | $12.07 | $11.07 | 38.67M |
| 2026-07-30 | $11.82 | +17.61% | $10.66 | $12.03 | $10.57 | 45.39M |
| 2026-07-29 | $10.05 | -11.69% | $11.25 | $11.45 | $10.03 | 43.67M |
| 2026-07-28 | $11.38 | -3.31% | $11.29 | $11.53 | $10.67 | 62.21M |
| 2026-07-27 | $11.77 | -2.89% | $12.27 | $12.33 | $11.44 | 43.18M |
| 2026-07-24 | $12.12 | -5.09% | $12.54 | $12.73 | $12.12 | 56.45M |
| 2026-07-23 | $12.77 | +2.90% | $12.14 | $13.16 | $12.11 | 58.89M |
| 2026-07-22 | $12.41 | +1.31% | $11.92 | $12.85 | $11.90 | 42.50M |
| 2026-07-21 | $12.25 | +4.97% | $11.94 | $12.76 | $11.81 | 98.15M |
| 2026-07-20 | $11.67 | +9.17% | $11.08 | $12.03 | $11.07 | 61.09M |
| 2026-07-17 | $10.69 | -6.39% | $10.95 | $11.05 | $10.54 | 43.68M |
| 2026-07-16 | $11.42 | -7.08% | $12.06 | $12.25 | $11.25 | 44.26M |
| 2026-07-15 | $12.29 | +1.07% | $12.23 | $12.54 | $11.60 | 49.01M |
| 2026-07-14 | $12.16 | -0.25% | $12.68 | $12.72 | $11.67 | 57.20M |
| 2026-07-13 | $12.19 | -3.25% | $12.42 | $12.65 | $11.93 | 35.83M |
| 2026-07-10 | $12.60 | -4.69% | $13.64 | $13.68 | $12.33 | 45.81M |
| 2026-07-09 | $13.22 | +9.98% | $12.67 | $14.41 | $12.65 | 78.10M |
| 2026-07-08 | $12.02 | -0.25% | $11.73 | $12.12 | $11.59 | 31.78M |
| 2026-07-07 | $12.05 | -6.95% | $12.70 | $12.79 | $11.74 | 30.64M |
| 2026-07-06 | $12.95 | +4.44% | $12.63 | $13.53 | $12.54 | 30.61M |
| 2026-07-02 | $12.40 | -7.26% | $13.63 | $14.09 | $11.98 | 50.56M |
| 2026-07-01 | $13.37 | -3.74% | $13.74 | $14.00 | $13.18 | 40.80M |
| 2026-06-30 | $13.89 | -1.00% | $13.64 | $13.93 | $13.28 | 43.01M |
| 2026-06-29 | $14.03 | -3.51% | $14.78 | $14.89 | $13.28 | 50.36M |
| 2026-06-26 | $14.54 | +4.76% | $13.58 | $15.00 | $13.34 | 56.76M |
| 2026-06-25 | $13.88 | -0.86% | $14.44 | $14.75 | $12.95 | 46.18M |
| 2026-06-24 | $14.00 | -4.76% | $14.97 | $15.23 | $13.42 | 52.85M |
| 2026-06-23 | $14.70 | -1.01% | $14.03 | $15.48 | $13.99 | 42.22M |
| 2026-06-22 | $14.85 | +4.43% | $14.49 | $16.43 | $14.49 | 67.08M |
| 2026-06-18 | $14.22 | +2.16% | $14.34 | $14.39 | $13.71 | 32.78M |
| 2026-06-17 | $13.92 | -3.47% | $14.25 | $14.90 | $13.89 | 34.42M |
| 2026-06-16 | $14.42 | -1.50% | $14.55 | $15.26 | $14.39 | 38.53M |
| 2026-06-15 | $14.64 | +3.98% | $14.92 | $15.23 | $14.60 | 34.57M |
| 2026-06-12 | $14.08 | +3.45% | $13.73 | $14.72 | $13.62 | 41.75M |
| 2026-06-11 | $13.61 | +7.84% | $12.61 | $13.68 | $12.50 | 34.81M |
| 2026-06-10 | $12.62 | -5.18% | $13.22 | $13.60 | $12.62 | 33.29M |
| 2026-06-09 | $13.31 | -3.41% | $14.00 | $14.40 | $12.64 | 48.30M |
| 2026-06-08 | $13.78 | +11.85% | $12.78 | $13.97 | $12.60 | 32.78M |
| 2026-06-05 | $12.32 | -11.24% | $13.39 | $13.40 | $11.84 | 41.25M |
| 2026-06-04 | $13.88 | -0.57% | $13.49 | $14.07 | $13.27 | 34.36M |
| 2026-06-03 | $13.96 | -2.24% | $14.00 | $14.38 | $13.70 | 32.01M |
| 2026-06-02 | $14.28 | -3.84% | $14.58 | $15.01 | $14.10 | 39.02M |
| 2026-06-01 | $14.85 | +3.27% | $14.05 | $15.32 | $13.66 | 51.42M |
| 2026-05-29 | $14.38 | +2.20% | $13.87 | $14.64 | $13.58 | 47.77M |
| 2026-05-28 | $14.07 | -1.81% | $13.94 | $14.22 | $13.58 | 37.64M |
| 2026-05-27 | $14.33 | +0.35% | $14.21 | $14.48 | $13.84 | 33.75M |
| 2026-05-26 | $14.28 | +3.40% | $14.24 | $14.87 | $14.08 | 42.64M |
| 2026-05-22 | $13.81 | +1.92% | $13.57 | $14.11 | $13.41 | 40.17M |