MARA Holdings Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 6.885 | 6.946 | 6.764 | 6.877 | 6.877 | 4,323 |
| 2026-10-16 | 7.411 | 7.422 | 7.092 | 7.092 | 7.092 | 7,981 |
| 2026-10-15 | 7.247 | 7.247 | 6.872 | 7.171 | 7.171 | 22,144 |
| 2026-10-14 | 8.178 | 8.178 | 7.625 | 7.660 | 7.660 | 37,818 |
| 2026-10-13 | 8.498 | 8.498 | 8.081 | 8.083 | 8.083 | 14,398 |
| 2026-10-12 | 8.810 | 8.810 | 8.520 | 8.550 | 8.550 | 10,362 |
| 2026-10-09 | 8.980 | 9.081 | 8.542 | 8.660 | 8.660 | 20,338 |
| 2026-10-08 | 9.178 | 9.211 | 8.803 | 8.803 | 8.803 | 14,916 |
| 2026-10-07 | 9.638 | 9.687 | 9.122 | 9.160 | 9.160 | 33,147 |
| 2026-10-06 | 9.920 | 10.052 | 9.800 | 9.872 | 9.872 | 46,761 |
| 2026-10-05 | 10.262 | 10.262 | 9.697 | 9.737 | 9.737 | 33,263 |
| 2026-10-02 | 10.132 | 10.804 | 10.058 | 10.098 | 10.098 | 34,366 |
| 2026-10-01 | 10.206 | 10.222 | 9.747 | 9.802 | 9.802 | 28,059 |
| 2026-09-30 | 10.508 | 10.812 | 10.242 | 10.244 | 10.244 | 13,996 |
| 2026-09-29 | 10.770 | 10.922 | 10.712 | 10.712 | 10.712 | 10,067 |
| 2026-09-28 | 10.822 | 11.160 | 10.736 | 10.736 | 10.736 | 9,975 |
| 2026-09-25 | 11.348 | 11.580 | 10.700 | 10.810 | 10.810 | 39,113 |
| 2026-09-24 | 11.588 | 11.942 | 11.398 | 11.398 | 11.398 | 29,645 |
| 2026-09-23 | 12.016 | 12.016 | 11.792 | 11.804 | 11.804 | 12,856 |
| 2026-09-22 | 11.368 | 12.132 | 11.300 | 12.038 | 12.038 | 24,972 |
| 2026-09-21 | 11.760 | 12.154 | 11.734 | 11.734 | 11.734 | 14,759 |
| 2026-09-18 | 10.278 | 11.080 | 10.278 | 11.080 | 11.080 | 15,326 |
| 2026-09-17 | 9.859 | 10.022 | 9.527 | 9.957 | 9.957 | 17,343 |
| 2026-09-16 | 9.734 | 9.926 | 9.598 | 9.871 | 9.871 | 960 |
| 2026-09-15 | 9.799 | 9.869 | 9.799 | 9.829 | 9.829 | 6,942 |
| 2026-09-14 | 9.660 | 10.158 | 9.566 | 9.968 | 9.968 | 6,942 |
| 2026-09-11 | 9.943 | 10.556 | 9.910 | 10.556 | 10.556 | 4,930 |
| 2026-09-10 | 10.204 | 10.204 | 9.733 | 10.006 | 10.006 | 22,266 |
| 2026-09-09 | 10.304 | 10.336 | 10.102 | 10.102 | 10.102 | 13,820 |
| 2026-09-08 | 9.582 | 10.174 | 9.534 | 10.174 | 10.174 | 7,372 |
| 2026-09-07 | 9.737 | 9.857 | 9.561 | 9.561 | 9.561 | 1,178 |
| 2026-09-04 | 9.912 | 9.912 | 9.599 | 9.759 | 9.759 | 13,754 |
| 2026-09-03 | 9.124 | 10.062 | 8.990 | 10.062 | 10.062 | 2,365 |
| 2026-09-02 | 8.880 | 8.880 | 8.777 | 8.777 | 8.777 | 4,322 |
| 2026-09-01 | 9.268 | 9.268 | 9.121 | 9.121 | 9.121 | 3,211 |
| 2026-08-31 | 9.228 | 9.337 | 8.981 | 8.981 | 8.981 | 11,544 |
| 2026-08-28 | 10.180 | 10.180 | 9.494 | 9.494 | 9.494 | 17,898 |
| 2026-08-27 | 9.687 | 10.500 | 9.687 | 10.414 | 10.414 | 22,383 |
| 2026-08-26 | 10.134 | 10.134 | 9.694 | 9.694 | 9.694 | 679 |
| 2026-08-25 | 9.929 | 10.174 | 9.423 | 10.140 | 10.140 | 16,452 |
| 2026-08-24 | 9.594 | 10.240 | 9.500 | 10.018 | 10.018 | 8,812 |
| 2026-08-21 | 9.842 | 10.124 | 9.561 | 9.561 | 9.561 | 44,167 |
| 2026-08-20 | 8.406 | 8.910 | 8.390 | 8.800 | 8.800 | 32,605 |
| 2026-08-19 | 7.860 | 8.266 | 7.512 | 8.266 | 8.266 | 5,231 |
| 2026-08-18 | 8.265 | 8.265 | 7.993 | 7.993 | 7.993 | 2,680 |
| 2026-08-17 | 8.051 | 8.208 | 7.960 | 8.208 | 8.208 | 6,592 |
| 2026-08-14 | 8.000 | 8.204 | 7.800 | 7.844 | 7.844 | 18,092 |
| 2026-08-13 | 8.437 | 8.520 | 8.166 | 8.166 | 8.166 | 8,239 |
| 2026-08-12 | 8.553 | 9.043 | 8.337 | 8.337 | 8.337 | 6,225 |
| 2026-08-11 | 8.409 | 8.850 | 8.319 | 8.471 | 8.471 | 11,444 |
| 2026-08-10 | 8.980 | 8.980 | 8.339 | 8.339 | 8.339 | 8,841 |
| 2026-08-07 | 9.255 | 9.665 | 8.343 | 8.816 | 8.816 | 5,314 |
| 2026-08-06 | 10.000 | 10.010 | 9.577 | 9.577 | 9.577 | 4,394 |
| 2026-08-05 | 10.250 | 10.478 | 9.993 | 9.993 | 9.993 | 7,838 |
| 2026-08-04 | 10.290 | 10.476 | 9.903 | 10.114 | 10.114 | 3,420 |
| 2026-08-03 | 10.006 | 10.226 | 9.525 | 10.226 | 10.226 | 6,546 |
| 2026-07-31 | 10.300 | 10.372 | 9.955 | 9.955 | 9.955 | 2,437 |
| 2026-07-30 | 8.902 | 10.442 | 8.902 | 10.198 | 10.198 | 8,768 |
| 2026-07-29 | 9.968 | 10.022 | 9.293 | 9.343 | 9.343 | 14,866 |
| 2026-07-28 | 10.198 | 10.240 | 9.569 | 10.012 | 10.012 | 7,415 |
Page 1 of 5 · 253 trading daysOlder →
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.