MARA - Marathon Digital Holdings, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 31, 20239.189.849.019.799.7928,810,900
May 30, 20239.4410.209.149.429.4242,716,700
May 26, 20239.169.698.858.938.9331,666,500
May 25, 20239.499.578.789.119.1128,309,500
May 24, 20239.159.618.869.439.4328,986,400
May 23, 20239.7510.369.269.329.3230,437,700
May 22, 20239.179.728.959.679.6725,877,200
May 19, 20239.529.739.179.189.1819,059,000
May 18, 20239.9210.419.039.389.3837,908,600
May 17, 20239.0710.209.0410.0910.0930,436,800
May 16, 20239.209.549.009.259.2518,095,000
May 15, 20239.199.618.909.549.5426,855,000
May 12, 20238.718.938.528.928.9222,900,900
May 11, 20239.849.938.658.738.7339,314,900
May 10, 20239.7910.729.6610.2210.2251,276,900
May 09, 20239.479.809.319.389.3823,038,000
May 08, 20239.9810.009.259.339.3330,157,200
May 05, 202310.3810.6510.0010.4910.4937,649,500
May 04, 20239.7410.549.5910.2710.2735,765,100
May 03, 20239.179.979.099.559.5526,882,400
May 02, 20238.879.728.659.559.5532,177,300
May 01, 20239.769.938.648.788.7828,506,300
Apr 28, 20239.8510.339.5110.0710.0728,853,100
Apr 27, 20239.8710.089.2710.0610.0646,101,800
Apr 26, 202310.1010.659.409.469.4665,526,200
Apr 25, 20238.779.448.568.998.9935,069,100
Apr 24, 20239.029.358.698.898.8926,335,000
Apr 21, 20239.879.958.878.938.9328,395,200
Apr 20, 202310.4010.659.459.529.5227,389,800
Apr 19, 202310.9211.3310.6510.6610.6628,329,900
Apr 18, 202312.0212.8311.4511.6811.6841,896,300
Apr 17, 202311.0511.6510.9311.4511.4529,146,900
Apr 14, 202312.2712.2810.9811.9711.9754,369,900
Apr 13, 202310.4211.6910.3711.5211.5257,539,100
Apr 12, 202310.0510.589.699.959.9543,348,600
Apr 11, 20239.4610.649.2710.2310.2363,439,500
Apr 10, 20237.979.147.669.109.1042,370,900
Apr 06, 20237.828.297.657.987.9815,392,500
Apr 05, 20238.628.637.657.937.9327,754,500
Apr 04, 20238.608.658.018.518.5123,882,300
Apr 03, 20238.548.908.128.438.4325,824,800
Mar 31, 20237.928.747.838.728.7236,159,700
Mar 30, 20238.108.157.607.837.8325,958,500
Mar 29, 20237.578.147.497.957.9536,010,000
Mar 28, 20237.017.216.877.207.2018,648,200
Mar 27, 20238.048.047.107.117.1123,372,100
Mar 24, 20238.238.307.577.817.8128,289,400
Mar 23, 20238.038.937.908.468.4645,826,800
Mar 22, 20238.889.127.757.787.7848,722,800
Mar 21, 20237.888.927.738.878.8746,252,300
Mar 20, 20238.488.507.617.857.8539,108,100
Mar 17, 20238.408.517.668.178.1761,120,200
Mar 16, 20237.067.747.007.637.6335,334,500
Mar 15, 20237.137.486.617.097.0938,441,500
Mar 14, 20237.457.836.747.137.1364,006,900
Mar 13, 20235.706.965.356.706.7066,973,000
Mar 10, 20235.485.665.135.335.3320,766,700
Mar 09, 20236.036.235.505.515.5119,083,200
Mar 08, 20236.016.225.886.186.1814,775,300
Mar 07, 20236.296.426.046.096.0917,933,100
Mar 06, 20236.406.856.186.326.3219,853,800
Mar 03, 20236.026.625.946.386.3820,930,000
Mar 02, 20236.256.425.986.266.2622,430,900
Mar 01, 20237.187.256.386.516.5126,686,600
Feb 28, 20237.057.797.037.107.1038,171,800
Feb 27, 20236.977.146.807.117.1125,241,200
Feb 24, 20236.987.176.516.676.6725,465,500
Feb 23, 20237.277.427.017.287.2818,858,900
Feb 22, 20237.027.436.847.197.1928,798,700
Feb 21, 20237.387.757.037.137.1329,693,300
Feb 17, 20237.457.877.057.707.7044,076,900
Feb 16, 20237.688.667.157.217.2166,418,700
Feb 15, 20237.028.026.867.957.9550,585,400
Feb 14, 20235.826.835.696.726.7236,350,700
Feb 13, 20235.766.035.585.855.8514,942,300
Feb 10, 20235.845.945.515.925.9220,107,400
Feb 09, 20236.896.905.835.955.9527,776,800
Feb 08, 20236.917.406.726.816.8123,079,400
Feb 07, 20237.087.246.517.107.1032,060,600
Feb 06, 20236.927.276.657.087.0823,094,600
Feb 03, 20237.517.926.987.077.0734,183,100
Feb 02, 20238.008.567.748.008.0060,716,900
Feb 01, 20237.177.876.837.527.5243,280,700
Jan 31, 20237.417.507.107.217.2124,173,200
Jan 30, 20237.798.177.097.177.1736,748,000
Jan 27, 20238.558.867.988.028.0248,107,300
Jan 26, 20239.179.368.508.758.7530,466,600
Jan 25, 20238.318.947.908.758.7534,985,400
Jan 24, 20238.749.578.588.808.8039,398,800
Jan 23, 20238.059.127.819.009.0047,089,200
Jan 20, 20237.528.097.038.078.0748,773,100
Jan 19, 20236.727.456.527.347.3435,227,300
Jan 18, 20238.518.536.826.916.9158,413,500
Jan 17, 20238.408.867.908.378.3759,317,600
Jan 13, 20236.658.126.567.687.6878,829,700
Jan 12, 20235.967.095.397.037.0367,400,000
Jan 11, 20235.706.155.205.375.3743,071,900
Jan 10, 20234.915.824.765.755.7542,394,300
Jan 09, 20234.265.304.204.904.9044,884,600
Jan 06, 20233.944.223.714.094.0919,314,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...