MARA Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 15.306 | 15.612 | 14.812 | 15.026 | 15.026 | 5,893 |
| 2025-02-20 | 15.304 | 15.312 | 14.802 | 15.000 | 15.000 | 2,800 |
| 2025-02-19 | 15.702 | 15.800 | 15.336 | 15.644 | 15.644 | 5,852 |
| 2025-02-18 | 15.918 | 16.074 | 15.750 | 15.750 | 15.750 | 5,648 |
| 2025-02-17 | 15.920 | 15.944 | 15.806 | 15.944 | 15.944 | 43 |
| 2025-02-14 | 16.202 | 16.640 | 15.794 | 15.954 | 15.954 | 6,148 |
| 2025-02-13 | 15.464 | 15.948 | 15.394 | 15.880 | 15.880 | 9,171 |
| 2025-02-12 | 15.682 | 15.760 | 15.298 | 15.364 | 15.364 | 4,606 |
| 2025-02-11 | 16.432 | 16.432 | 15.812 | 16.016 | 16.016 | 661 |
| 2025-02-10 | 16.464 | 16.722 | 16.296 | 16.492 | 16.492 | 5,151 |
| 2025-02-07 | 16.320 | 17.104 | 16.266 | 16.462 | 16.462 | 4,567 |
| 2025-02-06 | 16.734 | 16.898 | 16.528 | 16.528 | 16.528 | 713 |
| 2025-02-05 | 16.876 | 17.042 | 16.518 | 16.588 | 16.588 | 4,889 |
| 2025-02-04 | 16.998 | 17.506 | 16.900 | 17.042 | 17.042 | 1,843 |
| 2025-02-03 | 16.532 | 17.032 | 16.418 | 16.982 | 16.982 | 10,265 |
| 2025-01-31 | 18.422 | 18.580 | 18.100 | 18.180 | 18.180 | 2,566 |
| 2025-01-30 | 17.782 | 18.514 | 17.782 | 18.434 | 18.434 | 581 |
| 2025-01-29 | 17.858 | 17.858 | 17.408 | 17.408 | 17.408 | 2,318 |
| 2025-01-28 | 17.884 | 18.180 | 17.174 | 17.174 | 17.174 | 14,092 |
| 2025-01-27 | 17.840 | 18.324 | 17.270 | 17.270 | 17.270 | 9,590 |
| 2025-01-24 | 19.430 | 19.558 | 19.086 | 19.558 | 19.558 | 7,038 |
| 2025-01-23 | 18.556 | 19.552 | 18.002 | 19.262 | 19.262 | 7,081 |
| 2025-01-22 | 19.070 | 19.070 | 18.074 | 18.388 | 18.388 | 3,878 |
| 2025-01-21 | 18.962 | 19.652 | 18.234 | 18.234 | 18.234 | 3,494 |
| 2025-01-20 | 20.370 | 20.880 | 19.532 | 19.532 | 19.532 | 14,740 |
| 2025-01-17 | 18.216 | 20.000 | 18.082 | 19.952 | 19.952 | 6,073 |
| 2025-01-16 | 17.922 | 18.000 | 17.420 | 17.748 | 17.748 | 6,975 |
| 2025-01-15 | 17.090 | 17.962 | 16.682 | 17.528 | 17.528 | 8,014 |
| 2025-01-14 | 17.090 | 17.618 | 16.796 | 16.896 | 16.896 | 8,401 |
| 2025-01-13 | 17.124 | 17.320 | 16.400 | 16.686 | 16.686 | 2,909 |
| 2025-01-10 | 17.988 | 18.230 | 17.200 | 17.232 | 17.232 | 9,314 |
| 2025-01-09 | 17.894 | 17.894 | 17.270 | 17.400 | 17.400 | 567 |
| 2025-01-08 | 18.226 | 18.530 | 17.764 | 17.764 | 17.764 | 4,542 |
| 2025-01-07 | 19.640 | 19.640 | 18.272 | 18.914 | 18.914 | 13,585 |
| 2025-01-06 | 19.734 | 19.784 | 19.084 | 19.574 | 19.574 | 9,299 |
| 2025-01-03 | 16.758 | 19.308 | 16.670 | 18.956 | 18.956 | 8,577 |
| 2025-01-02 | 16.910 | 17.230 | 16.552 | 17.100 | 17.100 | 5,617 |
| 2024-12-30 | 17.498 | 17.500 | 17.320 | 17.368 | 17.368 | 691 |
| 2024-12-27 | 18.542 | 18.894 | 17.420 | 17.952 | 17.952 | 1,963 |
| 2024-12-23 | 19.276 | 19.430 | 18.246 | 18.294 | 18.294 | 1,774 |
| 2024-12-20 | 19.762 | 19.814 | 18.292 | 19.550 | 19.550 | 9,436 |
| 2024-12-19 | 21.545 | 21.595 | 19.990 | 20.195 | 20.195 | 2,829 |
| 2024-12-18 | 23.170 | 23.170 | 22.320 | 23.105 | 23.105 | 4,810 |
| 2024-12-17 | 23.800 | 24.090 | 23.350 | 23.750 | 23.750 | 32,137 |
| 2024-12-16 | 22.855 | 23.745 | 22.130 | 23.745 | 23.745 | 11,763 |
| 2024-12-13 | 21.615 | 22.200 | 21.420 | 22.000 | 22.000 | 2,618 |
| 2024-12-12 | 22.600 | 22.945 | 22.170 | 22.530 | 22.530 | 3,074 |
| 2024-12-11 | 22.555 | 23.710 | 22.040 | 22.670 | 22.670 | 1,315 |
| 2024-12-10 | 22.975 | 23.210 | 21.690 | 21.690 | 21.690 | 15,300 |
| 2024-12-09 | 24.585 | 24.735 | 23.000 | 23.330 | 23.330 | 3,934 |
| 2024-12-06 | 24.000 | 25.350 | 23.450 | 24.795 | 24.795 | 8,553 |
| 2024-12-05 | 26.530 | 26.640 | 24.185 | 24.185 | 24.185 | 11,614 |
| 2024-12-04 | 24.400 | 24.700 | 23.500 | 23.675 | 23.675 | 5,990 |
| 2024-12-03 | 24.255 | 24.590 | 23.525 | 23.825 | 23.825 | 2,827 |
| 2024-12-02 | 26.085 | 26.085 | 24.425 | 24.770 | 24.770 | 6,023 |
| 2024-11-29 | 25.800 | 28.480 | 25.760 | 28.435 | 28.435 | 9,122 |
| 2024-11-28 | 25.400 | 25.500 | 24.605 | 25.500 | 25.500 | 1,220 |
| 2024-11-27 | 24.720 | 25.400 | 23.890 | 24.485 | 24.485 | 8,859 |
| 2024-11-26 | 24.515 | 26.180 | 23.415 | 26.180 | 26.180 | 1,681 |
| 2024-11-25 | 25.095 | 27.115 | 23.860 | 26.340 | 26.340 | 4,525 |
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.