Canada markets closed

MARA Holdings, Inc. (MARA)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
16.31+0.84 (+5.43%)
At close: 04:00PM EDT
16.28 -0.03 (-0.18%)
After hours: 07:58PM EDT
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202415.8116.6415.5516.3116.3132,244,300
Oct 03, 202415.0415.4814.7915.4715.4726,987,000
Oct 02, 202415.0215.5314.8515.2115.2126,569,600
Oct 01, 202416.1316.1914.6715.0715.0736,592,300
Sept 30, 202416.6116.7116.0816.2216.2230,746,400
Sept 27, 202417.9217.9216.8517.2917.2941,237,600
Sept 26, 202416.7018.2516.5017.5217.5260,450,700
Sept 25, 202416.3516.8616.0216.1416.1432,695,400
Sept 24, 202416.1316.5515.6216.4116.4136,047,300
Sept 23, 202415.5516.3015.3616.0716.0724,601,500
Sept 20, 202415.4215.6114.9715.5415.5430,712,900
Sept 19, 202416.3816.5115.4315.4515.4542,715,700
Sept 18, 202415.8316.5815.1715.3415.3435,338,500
Sept 17, 202416.2316.5915.5615.8715.8733,344,300
Sept 16, 202415.7016.2115.3615.8715.8723,786,900
Sept 13, 202415.8516.7215.6616.1216.1234,828,700
Sept 12, 202415.8116.0515.3815.8015.8027,260,800
Sept 11, 202415.4416.2014.8815.7915.7935,427,800
Sept 10, 202414.7515.9614.3615.9415.9435,512,300
Sept 09, 202413.8014.7513.6714.6214.6230,047,100
Sept 06, 202414.3014.3613.1713.3713.3729,409,800
Sept 05, 202414.8415.0913.7413.8413.8431,903,200
Sept 04, 202414.9315.4514.7214.8814.8824,013,000
Sept 03, 202416.5016.5215.0315.2615.2630,074,500
Aug 30, 202417.2317.2816.4916.7016.7031,089,300
Aug 29, 202417.5518.4516.8616.9916.9941,675,100
Aug 28, 202417.2117.5516.7017.1317.1324,596,600
Aug 27, 202418.0818.1717.1317.7517.7533,185,200
Aug 26, 202418.5718.8417.8318.5618.5629,703,600
Aug 23, 202417.1618.7316.8218.6918.6946,172,400
Aug 22, 202417.6117.7316.7516.8616.8630,867,700
Aug 21, 202416.5517.6516.4017.6317.6338,065,400
Aug 20, 202416.8417.1216.0316.4216.4234,991,500
Aug 19, 202416.3916.8015.9616.4416.4425,446,300
Aug 16, 202415.5716.4915.3916.2416.2436,335,500
Aug 15, 202415.2016.2815.1915.4615.4634,757,600
Aug 14, 202415.7815.8014.9115.1415.1429,611,400
Aug 13, 202415.0115.9814.7515.4915.4941,943,400
Aug 12, 202416.0316.2015.0015.1115.1152,147,500
Aug 09, 202417.3917.4616.7117.0317.0322,114,100
Aug 08, 202416.5517.6716.1017.3917.3934,023,100
Aug 07, 202417.7417.8015.7415.8415.8428,804,000
Aug 06, 202417.3817.5816.0617.2517.2529,049,100
Aug 05, 202413.9316.9513.6616.9516.9545,550,600
Aug 02, 202417.7118.4717.0917.1917.1938,866,900
Aug 01, 202419.7219.9817.8518.1418.1438,813,800
Jul 31, 202420.2620.6719.5819.6719.6731,839,900
Jul 30, 202420.5920.9619.6219.7319.7327,107,900
Jul 29, 202422.5322.9020.4220.4520.4545,269,200
Jul 26, 202421.5722.1420.8321.5721.5743,781,900
Jul 25, 202420.2521.2719.9120.2820.2837,320,600
Jul 24, 202422.0322.5920.6120.6720.6736,964,200
Jul 23, 202423.5023.5721.5021.6521.6554,378,400
Jul 22, 202425.0325.5623.3023.9523.9548,793,600
Jul 19, 202423.7125.5023.3824.7324.7361,002,900
Jul 18, 202425.9926.1723.3623.6523.6544,289,800
Jul 17, 202425.8027.3024.3125.5525.5562,374,800
Jul 16, 202424.2526.7924.1826.7226.7267,641,700
Jul 15, 202421.9124.9821.5624.5824.5896,172,800
Jul 12, 202419.1620.9219.1220.7720.7753,885,700
Jul 11, 202419.5219.8918.8419.0219.0240,818,900
Jul 10, 202419.2119.3118.7818.8918.8927,531,600
Jul 09, 202419.7119.8518.8519.0319.0338,784,300
Jul 08, 202420.5721.0519.2119.5019.5041,156,600
Jul 05, 202419.6520.2419.4220.1720.1740,044,600
Jul 03, 202421.5021.5820.6420.9820.9830,989,000
Jul 02, 202422.4822.9821.5422.1222.1247,465,100
Jul 01, 202420.3322.8420.3222.5622.5674,453,700
Jun 28, 202419.8520.8119.4719.8519.8549,591,000
Jun 27, 202419.7020.2319.2819.6619.6634,565,000
Jun 26, 202419.0920.2719.0319.3719.3738,602,800
Jun 25, 202418.9919.8218.5519.2519.2540,559,500
Jun 24, 202418.4719.1518.3718.6918.6933,442,800
Jun 21, 202419.9319.9818.5819.2119.2167,042,600
Jun 20, 202420.6721.3720.0820.6620.6650,043,000
Jun 18, 202419.4820.3919.1520.2820.2836,053,200
Jun 17, 202419.1620.5318.4820.0220.0243,085,300
Jun 14, 202420.0020.3618.9519.4719.4736,095,200
Jun 13, 202420.3421.0819.3620.0020.0040,912,400
Jun 12, 202420.3121.0019.9720.3120.3152,223,000
Jun 11, 202418.8519.8817.6019.8319.8344,635,800
Jun 10, 202419.1719.9218.7819.4619.4637,683,300
Jun 07, 202420.7721.4419.0619.2719.2759,027,900
Jun 06, 202420.9322.0520.5820.8020.8057,567,500
Jun 05, 202420.9321.1519.4121.0721.0762,964,700
Jun 04, 202419.6021.3119.5720.5220.5262,277,800
Jun 03, 202420.2121.3919.1219.5819.5847,885,300
May 31, 202420.3420.6518.9019.5219.5239,494,900
May 30, 202420.5421.1819.7620.0420.0447,554,300
May 29, 202420.3521.1020.1120.2420.2431,746,400
May 28, 202421.1522.2720.1520.7320.7349,579,900
May 24, 202420.2621.7319.8621.2121.2146,579,800
May 23, 202421.4621.5919.8420.0820.0843,108,400
May 22, 202421.5022.8620.9021.2421.2447,596,700
May 21, 202422.2322.5521.1221.3521.3545,259,500
May 20, 202419.6822.8218.8722.3222.3266,423,200
May 17, 202420.1920.8819.2619.4519.4548,373,500
May 16, 202419.8520.4419.3319.6519.6532,569,100
May 15, 202418.8720.2317.9820.2020.2053,512,000
May 14, 202416.9018.2316.8018.0718.0730,169,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...