MARA Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 14.522 | 15.044 | 14.212 | 14.906 | 14.906 | 3,265 |
| 2025-05-20 | 14.558 | 14.644 | 14.094 | 14.230 | 14.230 | 4,530 |
| 2025-05-19 | 14.136 | 14.278 | 13.948 | 14.232 | 14.232 | 5,985 |
| 2025-05-16 | 14.114 | 14.872 | 14.106 | 14.872 | 14.872 | 3,928 |
| 2025-05-15 | 13.962 | 14.012 | 13.640 | 13.890 | 13.890 | 6,291 |
| 2025-05-14 | 14.712 | 14.712 | 14.024 | 14.276 | 14.276 | 6,712 |
| 2025-05-13 | 14.348 | 14.674 | 14.228 | 14.274 | 14.274 | 13,726 |
| 2025-05-12 | 15.000 | 15.062 | 14.360 | 14.422 | 14.422 | 15,889 |
| 2025-05-09 | 12.564 | 14.200 | 12.230 | 13.380 | 13.380 | 19,528 |
| 2025-05-08 | 12.406 | 12.744 | 12.124 | 12.708 | 12.708 | 2,641 |
| 2025-05-07 | 11.814 | 12.034 | 11.764 | 11.764 | 11.764 | 5,105 |
| 2025-05-06 | 11.538 | 11.600 | 11.300 | 11.600 | 11.600 | 2,586 |
| 2025-05-05 | 12.548 | 12.548 | 10.954 | 11.436 | 11.436 | 10,406 |
| 2025-05-02 | 12.400 | 13.046 | 12.392 | 12.866 | 12.866 | 10,246 |
| 2025-04-30 | 12.420 | 12.494 | 11.532 | 11.758 | 11.758 | 2,602 |
| 2025-04-29 | 12.318 | 12.478 | 12.200 | 12.258 | 12.258 | 1,197 |
| 2025-04-28 | 12.558 | 12.786 | 12.022 | 12.114 | 12.114 | 4,446 |
| 2025-04-25 | 12.440 | 12.770 | 12.284 | 12.592 | 12.592 | 11,221 |
| 2025-04-24 | 12.210 | 12.442 | 12.042 | 12.362 | 12.362 | 6,465 |
| 2025-04-23 | 12.862 | 12.932 | 12.226 | 12.492 | 12.492 | 1,090 |
| 2025-04-22 | 10.994 | 11.868 | 10.950 | 11.848 | 11.848 | 9,403 |
| 2025-04-17 | 11.016 | 11.106 | 10.678 | 10.832 | 10.832 | 5,135 |
| 2025-04-16 | 10.712 | 11.414 | 10.696 | 11.094 | 11.094 | 5,943 |
| 2025-04-15 | 11.560 | 11.686 | 10.968 | 11.060 | 11.060 | 3,276 |
| 2025-04-14 | 11.132 | 11.804 | 11.132 | 11.334 | 11.334 | 2,897 |
| 2025-04-11 | 10.512 | 10.906 | 10.510 | 10.678 | 10.678 | 3,120 |
| 2025-04-10 | 11.112 | 11.112 | 9.968 | 9.968 | 9.968 | 9,167 |
| 2025-04-09 | 9.345 | 9.879 | 9.265 | 9.612 | 9.612 | 9,997 |
| 2025-04-08 | 10.648 | 10.782 | 10.298 | 10.458 | 10.458 | 2,304 |
| 2025-04-07 | 8.422 | 10.574 | 8.422 | 10.182 | 10.182 | 18,313 |
| 2025-04-04 | 10.316 | 10.464 | 9.140 | 9.502 | 9.502 | 14,795 |
| 2025-04-03 | 10.630 | 10.630 | 10.000 | 10.348 | 10.348 | 4,672 |
| 2025-04-02 | 10.750 | 11.648 | 10.720 | 11.576 | 11.576 | 6,909 |
| 2025-04-01 | 10.772 | 11.066 | 10.458 | 10.648 | 10.648 | 13,549 |
| 2025-03-31 | 11.050 | 11.250 | 10.410 | 10.826 | 10.826 | 12,511 |
| 2025-03-28 | 12.360 | 12.506 | 11.606 | 11.612 | 11.612 | 4,035 |
| 2025-03-27 | 12.772 | 13.162 | 12.648 | 12.770 | 12.770 | 10,826 |
| 2025-03-26 | 13.150 | 13.300 | 12.646 | 12.828 | 12.828 | 3,013 |
| 2025-03-25 | 13.138 | 13.300 | 12.854 | 12.932 | 12.932 | 9,064 |
| 2025-03-24 | 11.842 | 13.230 | 11.842 | 13.048 | 13.048 | 4,577 |
| 2025-03-21 | 11.430 | 11.478 | 11.220 | 11.350 | 11.350 | 2,326 |
| 2025-03-20 | 11.444 | 12.006 | 11.386 | 11.442 | 11.442 | 3,893 |
| 2025-03-19 | 11.200 | 11.406 | 11.194 | 11.222 | 11.222 | 10,199 |
| 2025-03-18 | 11.754 | 11.778 | 11.176 | 11.314 | 11.314 | 35,155 |
| 2025-03-17 | 12.028 | 12.170 | 11.532 | 11.658 | 11.658 | 2,968 |
| 2025-03-14 | 11.544 | 12.228 | 11.400 | 12.100 | 12.100 | 3,256 |
| 2025-03-13 | 11.926 | 12.250 | 11.320 | 11.556 | 11.556 | 22,187 |
| 2025-03-12 | 12.188 | 12.694 | 11.714 | 12.182 | 12.182 | 4,762 |
| 2025-03-11 | 12.440 | 12.560 | 11.848 | 12.500 | 12.500 | 4,907 |
| 2025-03-10 | 13.986 | 14.140 | 13.150 | 13.274 | 13.274 | 9,979 |
| 2025-03-07 | 13.616 | 14.366 | 13.450 | 13.900 | 13.900 | 6,774 |
| 2025-03-06 | 14.084 | 14.546 | 13.506 | 14.238 | 14.238 | 8,067 |
| 2025-03-05 | 13.222 | 13.774 | 12.784 | 13.100 | 13.100 | 6,203 |
| 2025-03-04 | 12.598 | 13.166 | 12.282 | 12.630 | 12.630 | 5,921 |
| 2025-03-03 | 14.882 | 14.950 | 13.444 | 13.888 | 13.888 | 12,621 |
| 2025-02-28 | 11.868 | 14.024 | 11.714 | 13.344 | 13.344 | 14,619 |
| 2025-02-27 | 13.276 | 14.154 | 12.508 | 12.620 | 12.620 | 6,703 |
| 2025-02-26 | 12.068 | 12.560 | 11.688 | 11.688 | 11.688 | 9,355 |
| 2025-02-25 | 12.640 | 12.848 | 11.560 | 11.560 | 11.560 | 27,545 |
| 2025-02-24 | 14.248 | 14.264 | 13.200 | 13.546 | 13.546 | 22,005 |
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.