MARA Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 14.730 | 15.494 | 14.672 | 15.086 | 15.086 | 5,787 |
| 2025-11-04 | 15.058 | 15.600 | 14.700 | 15.120 | 15.120 | 12,054 |
| 2025-11-03 | 15.498 | 16.268 | 14.708 | 15.334 | 15.334 | 20,935 |
| 2025-10-31 | 15.800 | 15.860 | 15.522 | 15.552 | 15.552 | 4,940 |
| 2025-10-30 | 16.450 | 16.450 | 15.488 | 15.822 | 15.822 | 8,859 |
| 2025-10-29 | 16.456 | 16.456 | 16.074 | 16.224 | 16.224 | 6,579 |
| 2025-10-28 | 16.722 | 17.324 | 16.660 | 16.974 | 16.974 | 5,581 |
| 2025-10-27 | 17.686 | 17.686 | 16.900 | 17.104 | 17.104 | 6,771 |
| 2025-10-24 | 16.848 | 17.382 | 16.798 | 16.960 | 16.960 | 4,467 |
| 2025-10-23 | 16.898 | 17.000 | 16.548 | 16.688 | 16.688 | 13,527 |
| 2025-10-22 | 16.888 | 17.000 | 16.200 | 16.224 | 16.224 | 7,517 |
| 2025-10-21 | 17.632 | 18.032 | 17.348 | 18.032 | 18.032 | 5,118 |
| 2025-10-20 | 17.570 | 18.834 | 17.314 | 18.834 | 18.834 | 45,284 |
| 2025-10-17 | 16.224 | 17.074 | 15.680 | 16.368 | 16.368 | 14,531 |
| 2025-10-16 | 19.522 | 20.095 | 18.400 | 18.400 | 18.400 | 12,847 |
| 2025-10-15 | 19.524 | 20.140 | 19.250 | 19.526 | 19.526 | 13,517 |
| 2025-10-14 | 16.838 | 18.326 | 16.500 | 18.326 | 18.326 | 18,471 |
| 2025-10-13 | 16.768 | 17.312 | 16.432 | 17.264 | 17.264 | 6,396 |
| 2025-10-10 | 17.700 | 19.000 | 16.816 | 16.816 | 16.816 | 9,632 |
| 2025-10-09 | 17.400 | 17.720 | 16.922 | 16.922 | 16.922 | 11,679 |
| 2025-10-08 | 17.386 | 17.950 | 17.304 | 17.352 | 17.352 | 5,744 |
| 2025-10-07 | 17.260 | 17.986 | 16.720 | 16.768 | 16.768 | 12,957 |
| 2025-10-06 | 16.434 | 17.068 | 16.424 | 17.068 | 17.068 | 13,772 |
| 2025-10-03 | 16.098 | 16.468 | 15.878 | 16.438 | 16.438 | 677 |
| 2025-10-02 | 16.086 | 16.700 | 15.956 | 16.176 | 16.176 | 6,618 |
| 2025-10-01 | 15.468 | 16.542 | 15.292 | 16.084 | 16.084 | 4,508 |
| 2025-09-30 | 15.724 | 15.730 | 15.344 | 15.658 | 15.658 | 13,504 |
| 2025-09-29 | 14.082 | 14.946 | 14.014 | 14.818 | 14.818 | 6,356 |
| 2025-09-26 | 14.020 | 14.020 | 13.474 | 13.728 | 13.728 | 8,069 |
| 2025-09-25 | 14.968 | 15.048 | 14.278 | 14.390 | 14.390 | 1,351 |
| 2025-09-24 | 15.312 | 15.938 | 15.152 | 15.686 | 15.686 | 5,971 |
| 2025-09-23 | 15.506 | 16.190 | 15.506 | 15.830 | 15.830 | 9,709 |
| 2025-09-22 | 14.960 | 15.128 | 14.488 | 14.984 | 14.984 | 18,055 |
| 2025-09-19 | 15.630 | 15.854 | 15.536 | 15.840 | 15.840 | 3,758 |
| 2025-09-18 | 14.872 | 15.726 | 14.838 | 15.678 | 15.678 | 9,562 |
| 2025-09-17 | 14.878 | 14.924 | 14.538 | 14.784 | 14.784 | 5,950 |
| 2025-09-16 | 13.844 | 14.888 | 13.706 | 14.582 | 14.582 | 3,999 |
| 2025-09-15 | 14.100 | 14.100 | 13.400 | 13.400 | 13.400 | 11,638 |
| 2025-09-12 | 13.674 | 13.712 | 13.450 | 13.712 | 13.712 | 10,335 |
| 2025-09-11 | 13.678 | 13.904 | 13.426 | 13.904 | 13.904 | 3,429 |
| 2025-09-10 | 13.722 | 13.980 | 13.572 | 13.874 | 13.874 | 17,877 |
| 2025-09-09 | 13.128 | 13.186 | 13.076 | 13.186 | 13.186 | 5,749 |
| 2025-09-08 | 12.918 | 13.046 | 12.700 | 12.914 | 12.914 | 20,457 |
| 2025-09-05 | 13.174 | 13.230 | 12.500 | 12.688 | 12.688 | 5,939 |
| 2025-09-04 | 13.442 | 13.536 | 13.042 | 13.168 | 13.168 | 1,399 |
| 2025-09-03 | 13.790 | 14.388 | 13.586 | 13.662 | 13.662 | 6,656 |
| 2025-09-02 | 13.774 | 14.000 | 13.250 | 13.664 | 13.664 | 8,292 |
| 2025-09-01 | 13.812 | 13.812 | 13.500 | 13.732 | 13.732 | 1,448 |
| 2025-08-29 | 13.500 | 13.736 | 13.248 | 13.272 | 13.272 | 6,919 |
| 2025-08-28 | 13.752 | 13.826 | 13.520 | 13.744 | 13.744 | 1,757 |
| 2025-08-27 | 13.632 | 13.904 | 13.566 | 13.792 | 13.792 | 6,560 |
| 2025-08-26 | 12.908 | 13.408 | 12.908 | 13.396 | 13.396 | 10,349 |
| 2025-08-25 | 13.422 | 13.690 | 12.958 | 13.180 | 13.180 | 16,492 |
| 2025-08-22 | 13.346 | 14.158 | 13.186 | 14.110 | 14.110 | 15,315 |
| 2025-08-21 | 13.178 | 13.390 | 13.052 | 13.316 | 13.316 | 5,959 |
| 2025-08-20 | 12.966 | 13.110 | 12.514 | 12.928 | 12.928 | 47,667 |
| 2025-08-19 | 13.596 | 13.772 | 13.216 | 13.328 | 13.328 | 14,321 |
| 2025-08-18 | 13.064 | 13.602 | 12.976 | 13.602 | 13.602 | 3,101 |
| 2025-08-15 | 13.538 | 13.590 | 13.104 | 13.278 | 13.278 | 3,673 |
| 2025-08-14 | 13.506 | 13.550 | 12.882 | 12.976 | 12.976 | 10,192 |
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.