MARA Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 13.400 | 13.870 | 13.296 | 13.428 | 13.428 | 2,870 |
| 2025-08-12 | 13.460 | 13.776 | 13.412 | 13.584 | 13.584 | 3,971 |
| 2025-08-11 | 13.906 | 14.004 | 13.696 | 13.806 | 13.806 | 4,821 |
| 2025-08-08 | 13.656 | 13.708 | 13.070 | 13.114 | 13.114 | 1,632 |
| 2025-08-07 | 13.574 | 14.078 | 13.574 | 13.578 | 13.578 | 15,295 |
| 2025-08-06 | 13.508 | 13.540 | 13.222 | 13.492 | 13.492 | 1,362 |
| 2025-08-05 | 13.766 | 13.868 | 13.302 | 13.302 | 13.302 | 2,776 |
| 2025-08-04 | 13.598 | 13.854 | 13.598 | 13.734 | 13.734 | 8,267 |
| 2025-08-01 | 13.832 | 13.832 | 12.920 | 13.536 | 13.536 | 31,720 |
| 2025-07-31 | 14.738 | 15.006 | 14.098 | 14.408 | 14.408 | 3,260 |
| 2025-07-30 | 15.004 | 15.586 | 14.666 | 14.718 | 14.718 | 6,693 |
| 2025-07-29 | 14.882 | 15.146 | 14.392 | 14.392 | 14.392 | 6,309 |
| 2025-07-28 | 15.006 | 15.280 | 14.560 | 14.672 | 14.672 | 14,758 |
| 2025-07-25 | 14.400 | 14.662 | 14.160 | 14.478 | 14.478 | 5,202 |
| 2025-07-24 | 14.936 | 15.098 | 14.726 | 14.726 | 14.726 | 5,754 |
| 2025-07-23 | 16.876 | 16.876 | 14.982 | 15.336 | 15.336 | 7,113 |
| 2025-07-22 | 16.300 | 16.814 | 16.108 | 16.750 | 16.750 | 5,758 |
| 2025-07-21 | 17.056 | 17.340 | 16.658 | 16.816 | 16.816 | 8,394 |
| 2025-07-18 | 17.600 | 17.800 | 17.052 | 17.052 | 17.052 | 22,221 |
| 2025-07-17 | 16.718 | 17.252 | 16.686 | 17.252 | 17.252 | 3,654 |
| 2025-07-16 | 16.408 | 17.290 | 16.406 | 16.814 | 16.814 | 2,559 |
| 2025-07-15 | 16.150 | 16.488 | 16.002 | 16.252 | 16.252 | 5,936 |
| 2025-07-14 | 16.964 | 18.100 | 16.722 | 17.030 | 17.030 | 29,044 |
| 2025-07-11 | 16.958 | 17.142 | 16.500 | 16.708 | 16.708 | 20,907 |
| 2025-07-10 | 15.716 | 16.000 | 15.574 | 15.780 | 15.780 | 1,159 |
| 2025-07-09 | 14.934 | 15.274 | 14.934 | 15.172 | 15.172 | 188 |
| 2025-07-08 | 14.368 | 15.048 | 14.368 | 14.846 | 14.846 | 383 |
| 2025-07-07 | 15.112 | 15.138 | 14.088 | 14.232 | 14.232 | 3,182 |
| 2025-07-04 | 14.808 | 15.090 | 14.684 | 15.090 | 15.090 | 1,723 |
| 2025-07-03 | 15.120 | 15.354 | 14.944 | 15.024 | 15.024 | 9,012 |
| 2025-07-02 | 13.624 | 14.944 | 13.616 | 14.944 | 14.944 | 4,197 |
| 2025-07-01 | 13.160 | 13.554 | 12.916 | 13.554 | 13.554 | 4,271 |
| 2025-06-30 | 12.876 | 13.186 | 12.872 | 13.186 | 13.186 | 7,823 |
| 2025-06-27 | 12.908 | 13.078 | 12.758 | 12.890 | 12.890 | 5,292 |
| 2025-06-26 | 12.820 | 12.820 | 12.606 | 12.690 | 12.690 | 1,760 |
| 2025-06-25 | 12.934 | 13.210 | 12.852 | 12.852 | 12.852 | 7,847 |
| 2025-06-24 | 12.280 | 12.986 | 12.280 | 12.676 | 12.676 | 45 |
| 2025-06-23 | 12.180 | 12.370 | 12.094 | 12.134 | 12.134 | 609 |
| 2025-06-20 | 12.790 | 12.872 | 12.420 | 12.516 | 12.516 | 1,622 |
| 2025-06-19 | 12.588 | 12.588 | 12.256 | 12.256 | 12.256 | 1,578 |
| 2025-06-18 | 12.792 | 12.828 | 12.560 | 12.828 | 12.828 | 1,109 |
| 2025-06-17 | 13.000 | 13.070 | 12.702 | 12.804 | 12.804 | 11,748 |
| 2025-06-16 | 13.336 | 13.418 | 13.032 | 13.128 | 13.128 | 6,230 |
| 2025-06-13 | 13.274 | 13.538 | 12.932 | 13.160 | 13.160 | 5,878 |
| 2025-06-12 | 13.856 | 14.112 | 13.692 | 13.782 | 13.782 | 5,777 |
| 2025-06-11 | 14.394 | 14.494 | 14.234 | 14.302 | 14.302 | 4,028 |
| 2025-06-10 | 14.198 | 14.334 | 14.032 | 14.126 | 14.126 | 6,466 |
| 2025-06-09 | 13.936 | 14.344 | 13.606 | 13.638 | 13.638 | 14,874 |
| 2025-06-06 | 13.214 | 14.104 | 13.200 | 13.990 | 13.990 | 7,035 |
| 2025-06-05 | 13.652 | 13.782 | 13.304 | 13.646 | 13.646 | 3,297 |
| 2025-06-04 | 13.318 | 13.488 | 13.110 | 13.418 | 13.418 | 5,698 |
| 2025-06-03 | 12.706 | 13.272 | 12.618 | 13.244 | 13.244 | 5,928 |
| 2025-06-02 | 12.576 | 12.576 | 12.212 | 12.262 | 12.262 | 3,346 |
| 2025-05-30 | 12.800 | 13.008 | 12.650 | 12.838 | 12.838 | 10,301 |
| 2025-05-29 | 13.666 | 13.772 | 13.132 | 13.142 | 13.142 | 3,254 |
| 2025-05-28 | 14.184 | 14.184 | 13.352 | 13.474 | 13.474 | 653 |
| 2025-05-27 | 13.204 | 14.272 | 13.204 | 14.272 | 14.272 | 20,952 |
| 2025-05-26 | 13.272 | 13.404 | 13.098 | 13.174 | 13.174 | 9,110 |
| 2025-05-23 | 13.826 | 13.880 | 12.926 | 13.132 | 13.132 | 15,586 |
| 2025-05-22 | 14.550 | 15.230 | 13.996 | 14.120 | 14.120 | 15,254 |
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.