MARA Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 23.830 | 23.865 | 22.470 | 23.535 | 23.535 | 14,620 |
| 2024-11-21 | 23.400 | 24.200 | 21.700 | 21.870 | 21.870 | 12,310 |
| 2024-11-20 | 19.744 | 21.255 | 19.230 | 20.860 | 20.860 | 1,898 |
| 2024-11-19 | 17.476 | 19.112 | 17.300 | 19.112 | 19.112 | 2,140 |
| 2024-11-18 | 20.415 | 20.830 | 18.500 | 18.822 | 18.822 | 1,724 |
| 2024-11-15 | 19.692 | 20.000 | 19.106 | 19.660 | 19.660 | 1,082 |
| 2024-11-14 | 21.240 | 21.770 | 19.234 | 19.778 | 19.778 | 2,227 |
| 2024-11-13 | 21.400 | 24.580 | 21.400 | 23.210 | 23.210 | 6,783 |
| 2024-11-12 | 24.700 | 25.495 | 21.000 | 22.740 | 22.740 | 13,467 |
| 2024-11-11 | 20.080 | 22.300 | 20.080 | 22.040 | 22.040 | 8,255 |
| 2024-11-08 | 18.212 | 18.214 | 17.438 | 17.520 | 17.520 | 2,057 |
| 2024-11-07 | 17.684 | 17.862 | 17.680 | 17.862 | 17.862 | 1,150 |
| 2024-11-06 | 16.644 | 17.286 | 16.392 | 17.286 | 17.286 | 4,425 |
| 2024-11-05 | 14.566 | 14.980 | 14.566 | 14.790 | 14.790 | 995 |
| 2024-11-04 | 14.552 | 14.650 | 14.312 | 14.312 | 14.312 | 950 |
| 2024-10-31 | 17.272 | 17.272 | 17.272 | 17.272 | 17.272 | 10 |
| 2024-10-30 | 17.146 | 17.290 | 17.020 | 17.290 | 17.290 | 925 |
| 2024-10-29 | 18.056 | 18.502 | 17.714 | 17.714 | 17.714 | 1,252 |
| 2024-10-28 | 16.574 | 17.056 | 16.574 | 16.726 | 16.726 | 180 |
| 2024-10-25 | 16.398 | 16.398 | 16.398 | 16.398 | 16.398 | 0 |
| 2024-10-24 | 17.414 | 17.414 | 16.838 | 16.838 | 16.838 | 100 |
| 2024-10-23 | 16.900 | 16.900 | 16.900 | 16.900 | 16.900 | 0 |
| 2024-10-22 | 17.410 | 17.668 | 17.410 | 17.668 | 17.668 | 557 |
| 2024-10-21 | 17.350 | 17.922 | 16.624 | 16.624 | 16.624 | 647 |
| 2024-10-18 | 16.820 | 17.338 | 16.820 | 17.338 | 17.338 | 1,150 |
| 2024-10-17 | 16.400 | 16.630 | 16.400 | 16.630 | 16.630 | 50 |
| 2024-10-16 | 15.700 | 16.404 | 15.700 | 16.242 | 16.242 | 695 |
| 2024-10-15 | 15.540 | 15.540 | 15.442 | 15.442 | 15.442 | 1,400 |
| 2024-10-14 | 15.138 | 16.308 | 15.124 | 16.308 | 16.308 | 1,040 |
| 2024-10-11 | 14.574 | 14.574 | 14.574 | 14.574 | 14.574 | 0 |
| 2024-10-10 | 14.044 | 14.044 | 13.920 | 13.920 | 13.920 | 10 |
| 2024-10-09 | 14.006 | 14.580 | 14.006 | 14.580 | 14.580 | 589 |
| 2024-10-08 | 14.230 | 14.518 | 14.230 | 14.518 | 14.518 | 38 |
| 2024-10-07 | 15.322 | 15.376 | 14.752 | 14.752 | 14.752 | 600 |
| 2024-10-03 | 14.220 | 14.220 | 13.618 | 13.618 | 13.618 | 30 |
| 2024-10-02 | 13.670 | 13.670 | 13.670 | 13.670 | 13.670 | 0 |
| 2024-09-30 | 14.736 | 14.736 | 14.736 | 14.736 | 14.736 | 0 |
| 2024-09-27 | 15.430 | 15.430 | 15.430 | 15.430 | 15.430 | 0 |
| 2024-09-26 | 14.812 | 14.812 | 14.812 | 14.812 | 14.812 | 10 |
| 2024-09-25 | 14.904 | 14.904 | 14.904 | 14.904 | 14.904 | 0 |
| 2024-09-24 | 14.436 | 14.986 | 14.436 | 14.986 | 14.986 | 75 |
| 2024-09-23 | 14.344 | 14.762 | 14.344 | 14.436 | 14.436 | 135 |
| 2024-09-20 | 13.724 | 13.830 | 13.606 | 13.692 | 13.692 | 2,406 |
| 2024-09-19 | 14.312 | 14.346 | 14.312 | 14.346 | 14.346 | 1 |
| 2024-09-18 | 14.500 | 14.508 | 14.062 | 14.062 | 14.062 | 2,590 |
| 2024-09-17 | 14.064 | 14.928 | 14.064 | 14.926 | 14.926 | 1,400 |
| 2024-09-16 | 14.330 | 14.422 | 14.330 | 14.422 | 14.422 | 980 |
| 2024-09-13 | 14.216 | 14.966 | 14.216 | 14.966 | 14.966 | 666 |
| 2024-09-12 | 14.916 | 14.916 | 13.680 | 13.680 | 13.680 | 650 |
| 2024-09-11 | 14.102 | 14.260 | 14.102 | 14.260 | 14.260 | 103 |
| 2024-09-10 | 13.422 | 13.596 | 13.422 | 13.596 | 13.596 | 475 |
| 2024-09-09 | 12.872 | 12.872 | 12.872 | 12.872 | 12.872 | 0 |
| 2024-09-06 | 12.660 | 12.660 | 12.658 | 12.658 | 12.658 | 20 |
| 2024-09-04 | 13.446 | 13.678 | 13.446 | 13.678 | 13.678 | 2,049 |
| 2024-09-03 | 15.480 | 15.480 | 14.136 | 14.136 | 14.136 | 662 |
| 2024-09-02 | 14.700 | 14.996 | 14.700 | 14.996 | 14.996 | 750 |
| 2024-08-30 | 15.322 | 15.322 | 15.070 | 15.070 | 15.070 | 20 |
| 2024-08-29 | 15.548 | 16.586 | 15.548 | 16.586 | 16.586 | 1,515 |
| 2024-08-28 | 15.126 | 15.126 | 15.126 | 15.126 | 15.126 | 0 |
| 2024-08-26 | 16.800 | 16.800 | 16.558 | 16.558 | 16.558 | 500 |
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.