MARA Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 10.100 | 10.100 | 9.686 | 9.859 | 9.859 | 20,853 |
| 2026-04-30 | 9.179 | 10.358 | 9.160 | 10.358 | 10.358 | 20,891 |
| 2026-04-29 | 9.567 | 9.641 | 8.824 | 8.920 | 8.920 | 33,172 |
| 2026-04-28 | 9.527 | 9.527 | 9.106 | 9.273 | 9.273 | 9,048 |
| 2026-04-27 | 9.810 | 9.912 | 9.592 | 9.592 | 9.592 | 1,705 |
| 2026-04-24 | 10.170 | 10.348 | 9.728 | 9.728 | 9.728 | 18,278 |
| 2026-04-23 | 10.008 | 10.496 | 9.816 | 10.052 | 10.052 | 51,231 |
| 2026-04-22 | 9.960 | 10.308 | 9.897 | 10.262 | 10.262 | 13,834 |
| 2026-04-21 | 9.856 | 10.100 | 9.504 | 9.540 | 9.540 | 7,913 |
| 2026-04-20 | 9.485 | 9.679 | 9.404 | 9.628 | 9.628 | 9,881 |
| 2026-04-17 | 9.678 | 10.120 | 9.563 | 10.082 | 10.082 | 114,120 |
| 2026-04-16 | 8.877 | 9.104 | 8.648 | 9.003 | 9.003 | 10,142 |
| 2026-04-15 | 8.874 | 8.960 | 8.616 | 8.640 | 8.640 | 6,370 |
| 2026-04-14 | 8.865 | 9.258 | 8.769 | 9.112 | 9.112 | 11,136 |
| 2026-04-13 | 8.228 | 8.550 | 8.116 | 8.488 | 8.488 | 3,664 |
| 2026-04-10 | 8.294 | 8.393 | 8.191 | 8.229 | 8.229 | 9,232 |
| 2026-04-09 | 7.944 | 8.222 | 7.937 | 8.222 | 8.222 | 2,554 |
| 2026-04-08 | 7.975 | 8.198 | 7.922 | 7.994 | 7.994 | 9,283 |
| 2026-04-07 | 7.503 | 7.652 | 7.127 | 7.262 | 7.262 | 18,667 |
| 2026-04-02 | 6.731 | 6.796 | 6.655 | 6.727 | 6.727 | 3,101 |
| 2026-04-01 | 7.221 | 7.221 | 7.020 | 7.020 | 7.020 | 9,496 |
| 2026-03-31 | 6.976 | 6.976 | 6.631 | 6.721 | 6.721 | 9,529 |
| 2026-03-30 | 7.037 | 7.159 | 6.910 | 7.050 | 7.050 | 9,852 |
| 2026-03-27 | 7.512 | 7.512 | 6.768 | 6.786 | 6.786 | 35,704 |
| 2026-03-26 | 7.001 | 7.983 | 7.001 | 7.716 | 7.716 | 1,137 |
| 2026-03-25 | 7.339 | 7.467 | 7.159 | 7.160 | 7.160 | 16,450 |
| 2026-03-24 | 7.600 | 7.600 | 7.219 | 7.256 | 7.256 | 2,159 |
| 2026-03-23 | 7.632 | 7.779 | 7.632 | 7.676 | 7.676 | 9,307 |
| 2026-03-20 | 8.065 | 8.065 | 7.604 | 7.604 | 7.604 | 2,369 |
| 2026-03-19 | 7.712 | 7.790 | 7.396 | 7.706 | 7.706 | 7,222 |
| 2026-03-18 | 7.792 | 8.016 | 7.784 | 7.784 | 7.784 | 2,068 |
| 2026-03-17 | 8.015 | 8.104 | 7.864 | 8.009 | 8.009 | 23,710 |
| 2026-03-16 | 8.514 | 8.631 | 8.019 | 8.032 | 8.032 | 21,282 |
| 2026-03-13 | 8.088 | 8.687 | 8.088 | 8.687 | 8.687 | 18,325 |
| 2026-03-12 | 7.356 | 7.459 | 7.320 | 7.408 | 7.408 | 3,058 |
| 2026-03-11 | 7.380 | 7.472 | 7.254 | 7.254 | 7.254 | 4,857 |
| 2026-03-10 | 7.601 | 7.603 | 7.384 | 7.471 | 7.471 | 15,725 |
| 2026-03-09 | 6.857 | 7.266 | 6.826 | 7.230 | 7.230 | 10,051 |
| 2026-03-06 | 7.525 | 7.525 | 7.006 | 7.030 | 7.030 | 4,404 |
| 2026-03-05 | 7.700 | 7.775 | 7.488 | 7.561 | 7.561 | 12,090 |
| 2026-03-04 | 7.632 | 8.160 | 7.600 | 7.936 | 7.936 | 16,694 |
| 2026-03-03 | 7.830 | 7.832 | 7.618 | 7.713 | 7.713 | 6,798 |
| 2026-03-02 | 7.470 | 8.364 | 7.307 | 8.216 | 8.216 | 21,097 |
| 2026-02-27 | 8.340 | 8.528 | 7.768 | 7.776 | 7.776 | 11,785 |
| 2026-02-26 | 7.228 | 7.297 | 7.119 | 7.210 | 7.210 | 3,207 |
| 2026-02-25 | 6.920 | 7.367 | 6.858 | 7.367 | 7.367 | 10,791 |
| 2026-02-24 | 6.531 | 6.774 | 6.488 | 6.552 | 6.552 | 3,373 |
| 2026-02-23 | 6.592 | 6.829 | 6.564 | 6.640 | 6.640 | 3,401 |
| 2026-02-20 | 6.869 | 6.908 | 6.701 | 6.741 | 6.741 | 4,211 |
| 2026-02-19 | 6.457 | 6.521 | 6.312 | 6.456 | 6.456 | 6,461 |
| 2026-02-18 | 6.440 | 6.541 | 6.257 | 6.541 | 6.541 | 9,030 |
| 2026-02-17 | 6.623 | 6.623 | 6.250 | 6.384 | 6.384 | 4,993 |
| 2026-02-16 | 6.600 | 6.600 | 6.464 | 6.464 | 6.464 | 13,546 |
| 2026-02-13 | 6.170 | 6.372 | 6.170 | 6.272 | 6.272 | 7,975 |
| 2026-02-12 | 6.428 | 6.432 | 6.144 | 6.144 | 6.144 | 2,237 |
| 2026-02-11 | 6.262 | 6.661 | 6.229 | 6.452 | 6.452 | 14,018 |
| 2026-02-10 | 6.642 | 6.872 | 6.591 | 6.800 | 6.800 | 4,448 |
| 2026-02-09 | 6.931 | 7.018 | 6.580 | 6.965 | 6.965 | 42,886 |
| 2026-02-06 | 5.800 | 6.756 | 5.744 | 6.756 | 6.756 | 33,799 |
| 2026-02-05 | 6.830 | 6.954 | 6.150 | 6.620 | 6.620 | 14,403 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.