MARA Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 7.643 | 7.691 | 7.046 | 7.046 | 7.046 | 9,385 |
| 2026-02-03 | 7.830 | 8.042 | 7.707 | 7.848 | 7.848 | 15,024 |
| 2026-02-02 | 7.486 | 7.942 | 7.422 | 7.880 | 7.880 | 27,112 |
| 2026-01-30 | 8.023 | 8.192 | 7.983 | 8.076 | 8.076 | 7,240 |
| 2026-01-29 | 8.609 | 8.630 | 8.061 | 8.126 | 8.126 | 5,159 |
| 2026-01-28 | 8.739 | 8.985 | 8.600 | 8.678 | 8.678 | 14,287 |
| 2026-01-27 | 8.504 | 8.616 | 8.376 | 8.600 | 8.600 | 4,631 |
| 2026-01-26 | 8.624 | 8.624 | 8.344 | 8.397 | 8.397 | 10,264 |
| 2026-01-23 | 8.801 | 8.868 | 8.528 | 8.868 | 8.868 | 9,177 |
| 2026-01-22 | 9.115 | 9.158 | 8.805 | 8.856 | 8.856 | 9,657 |
| 2026-01-21 | 8.793 | 9.600 | 8.786 | 9.600 | 9.600 | 2,824 |
| 2026-01-20 | 9.150 | 9.328 | 8.779 | 9.124 | 9.124 | 23,533 |
| 2026-01-19 | 9.287 | 9.520 | 9.217 | 9.392 | 9.392 | 15,685 |
| 2026-01-16 | 9.300 | 9.724 | 9.130 | 9.693 | 9.693 | 9,590 |
| 2026-01-15 | 9.491 | 9.630 | 9.315 | 9.544 | 9.544 | 15,388 |
| 2026-01-14 | 9.546 | 9.816 | 9.408 | 9.707 | 9.707 | 24,921 |
| 2026-01-13 | 9.235 | 9.385 | 9.136 | 9.188 | 9.188 | 1,963 |
| 2026-01-12 | 8.858 | 9.216 | 8.706 | 9.216 | 9.216 | 1,354 |
| 2026-01-09 | 8.956 | 9.060 | 8.657 | 8.891 | 8.891 | 10,210 |
| 2026-01-08 | 8.541 | 8.963 | 8.514 | 8.879 | 8.879 | 5,807 |
| 2026-01-07 | 8.988 | 8.988 | 8.500 | 8.702 | 8.702 | 3,786 |
| 2026-01-06 | 8.979 | 9.119 | 8.720 | 8.720 | 8.720 | 12,528 |
| 2026-01-05 | 8.649 | 9.045 | 8.649 | 8.840 | 8.840 | 20,566 |
| 2026-01-02 | 7.799 | 8.374 | 7.762 | 8.374 | 8.374 | 29,574 |
| 2025-12-30 | 8.207 | 8.207 | 8.085 | 8.085 | 8.085 | 2,565 |
| 2025-12-29 | 8.276 | 8.364 | 8.000 | 8.072 | 8.072 | 14,393 |
| 2025-12-23 | 8.542 | 8.544 | 8.305 | 8.305 | 8.305 | 5,881 |
| 2025-12-22 | 8.799 | 8.990 | 8.743 | 8.778 | 8.778 | 18,189 |
| 2025-12-19 | 8.586 | 8.697 | 8.480 | 8.697 | 8.697 | 2,627 |
| 2025-12-18 | 8.580 | 8.856 | 8.469 | 8.469 | 8.469 | 6,071 |
| 2025-12-17 | 9.325 | 9.325 | 9.310 | 9.310 | 9.310 | 115 |
| 2025-12-16 | 9.056 | 9.300 | 8.959 | 9.135 | 9.135 | 3,173 |
| 2025-12-15 | 9.791 | 9.791 | 9.088 | 9.267 | 9.267 | 12,620 |
| 2025-12-12 | 10.372 | 10.390 | 9.686 | 9.712 | 9.712 | 7,808 |
| 2025-12-11 | 10.458 | 10.458 | 9.480 | 9.632 | 9.632 | 9,446 |
| 2025-12-10 | 10.600 | 10.610 | 10.082 | 10.158 | 10.158 | 13,969 |
| 2025-12-09 | 10.258 | 10.890 | 10.184 | 10.890 | 10.890 | 9,156 |
| 2025-12-08 | 10.416 | 10.498 | 10.000 | 10.222 | 10.222 | 13,322 |
| 2025-12-05 | 10.706 | 10.710 | 10.176 | 10.176 | 10.176 | 2,073 |
| 2025-12-04 | 10.664 | 10.720 | 10.400 | 10.702 | 10.702 | 7,016 |
| 2025-12-03 | 10.522 | 10.616 | 10.154 | 10.264 | 10.264 | 17,304 |
| 2025-12-02 | 9.950 | 10.538 | 9.619 | 9.619 | 9.619 | 8,305 |
| 2025-12-01 | 9.666 | 9.894 | 9.247 | 9.448 | 9.448 | 8,666 |
| 2025-11-28 | 9.879 | 10.308 | 9.879 | 10.048 | 10.048 | 2,748 |
| 2025-11-27 | 9.815 | 10.382 | 9.753 | 9.876 | 9.876 | 27,122 |
| 2025-11-26 | 9.753 | 9.917 | 9.448 | 9.528 | 9.528 | 9,539 |
| 2025-11-25 | 9.385 | 9.761 | 9.272 | 9.347 | 9.347 | 8,365 |
| 2025-11-24 | 9.075 | 9.223 | 8.754 | 9.144 | 9.144 | 7,846 |
| 2025-11-21 | 8.665 | 9.109 | 8.455 | 8.711 | 8.711 | 8,629 |
| 2025-11-20 | 10.100 | 10.194 | 9.500 | 9.500 | 9.500 | 8,747 |
| 2025-11-19 | 10.142 | 10.290 | 9.534 | 9.534 | 9.534 | 9,303 |
| 2025-11-18 | 9.738 | 10.270 | 9.738 | 10.160 | 10.160 | 7,841 |
| 2025-11-17 | 10.514 | 10.576 | 9.942 | 10.032 | 10.032 | 11,898 |
| 2025-11-14 | 10.800 | 10.984 | 10.290 | 10.796 | 10.796 | 22,198 |
| 2025-11-13 | 12.600 | 12.602 | 11.602 | 11.648 | 11.648 | 10,241 |
| 2025-11-12 | 12.750 | 12.928 | 12.154 | 12.208 | 12.208 | 10,120 |
| 2025-11-11 | 13.344 | 13.344 | 12.704 | 12.864 | 12.864 | 3,291 |
| 2025-11-10 | 14.312 | 14.700 | 13.502 | 13.632 | 13.632 | 9,627 |
| 2025-11-07 | 14.072 | 14.140 | 12.930 | 13.012 | 13.012 | 15,405 |
| 2025-11-06 | 14.804 | 14.970 | 14.106 | 14.780 | 14.780 | 7,901 |
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.