Canada markets closed

Marathon Digital Holdings, Inc. (MARA)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
20.02+0.55 (+2.82%)
At close: 04:00PM EDT
19.99 -0.03 (-0.15%)
After hours: 06:45PM EDT
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 202419.1220.5318.4920.0220.0242,749,198
Jun 14, 202420.0020.3618.9519.4719.4735,877,900
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
May 13, 202417.6618.4117.0017.2617.2631,441,600
May 10, 202419.7819.8217.0917.1617.1656,095,700
May 09, 202419.7120.6619.4819.6519.6545,293,500
May 08, 202419.5920.2818.7720.0920.0939,681,100
May 07, 202420.0920.6819.7020.2120.2188,992,700
May 06, 202418.4421.0318.2320.6720.6787,046,900
May 03, 202417.9218.2117.1317.5217.5238,631,100
May 02, 202416.6017.1415.9117.0717.0735,299,800
May 01, 202415.7417.2115.6316.0716.0738,827,800
Apr 30, 202417.1817.5116.0116.0616.0642,087,000
Apr 29, 202418.4318.8917.7018.0318.0340,382,700
Apr 26, 202419.0519.8118.6219.4319.4339,397,300
Apr 25, 202417.9219.1217.5119.0119.0137,047,300
Apr 24, 202419.1120.0418.6719.0919.0945,467,000
Apr 23, 202417.3119.8917.2519.4419.4461,140,900
Apr 22, 202417.1517.5815.5417.5517.5566,955,500
Apr 19, 202415.1616.8515.1016.5016.5049,554,000
Apr 18, 202414.6115.8214.4615.0315.0339,146,100
Apr 17, 202414.5815.1314.1814.6314.6337,799,800
Apr 16, 202414.8214.9914.2314.6014.6035,943,500
Apr 15, 202416.1716.3515.1115.1515.1533,790,100
Apr 12, 202417.4517.4715.8016.1116.1139,034,000
Apr 11, 202417.2817.8317.0517.6017.6030,602,000
Apr 10, 202417.3018.0717.1117.3817.3834,618,400
Apr 09, 202417.8318.5517.6217.9817.9834,671,800
Apr 08, 202419.4319.7317.6117.9517.9544,457,600
Apr 05, 202418.1019.2618.0718.4318.4331,518,200
Apr 04, 202420.0220.4618.3318.4718.4756,690,100
Apr 03, 202419.6520.3219.4219.4319.4331,025,500
Apr 02, 202420.4220.5719.4619.7319.7335,079,600
Apr 01, 202422.0222.5021.0721.6321.6337,253,800
Mar 28, 202422.4424.6522.1922.5822.5886,137,100
Mar 27, 202421.0522.5820.0022.0722.0758,349,700
Mar 26, 202420.7521.4919.8220.3820.3842,142,100
Mar 25, 202421.2322.5220.7120.9520.9564,877,100
Mar 22, 202421.1721.5620.6020.8720.8737,345,200
Mar 21, 202422.4023.0821.3121.7821.7864,872,600
Mar 20, 202419.5622.4319.0222.4322.4374,376,900
Mar 19, 202418.3819.4317.4019.3219.3247,831,700
Mar 18, 202418.9820.1118.2119.4119.4151,913,100
Mar 15, 202417.7719.8417.4819.3219.3257,929,200
Mar 14, 202419.2019.2017.5218.2318.2361,409,600
Mar 13, 202420.0721.3819.6319.7019.7049,994,400
Mar 12, 202420.8920.9519.2520.1920.1965,064,400
Mar 11, 202424.6724.8920.6020.6420.6482,992,200
Mar 08, 202422.1025.2822.0223.4823.4894,062,000
Mar 07, 202422.0022.9421.4521.8021.8058,499,200
Mar 06, 202423.4823.9421.6322.6222.6266,880,700
Mar 05, 202424.7126.6622.0122.2622.26100,790,300
Mar 04, 202427.8729.3824.4625.7125.71119,395,500
Mar 01, 202426.5327.0024.5227.0027.0078,103,500
Feb 29, 202429.7730.7125.0625.9025.90133,154,400
Feb 28, 202432.3034.0929.4731.0331.03179,649,700
Feb 27, 202431.7432.8728.2230.3130.31116,889,400
Feb 26, 202424.4129.8224.4129.1929.19106,547,600
Feb 23, 202423.6324.6323.0523.9923.9942,059,100
Feb 22, 202423.2625.1122.6724.5624.5653,000,400
Feb 21, 202422.9123.9422.7622.9022.9044,857,500
Feb 20, 202426.9527.4022.8924.5124.5172,618,000
Feb 16, 202428.0628.6426.2526.9426.9458,168,600
Feb 15, 202430.0030.4526.1627.0227.0297,860,300
Feb 14, 202429.0329.7328.1129.4129.4179,211,200
Feb 13, 202424.4026.4024.1025.7225.7277,122,100
Feb 12, 202423.6027.5523.6027.2827.28102,363,900
Feb 09, 202423.6824.3622.5023.8923.89117,143,200
Feb 08, 202418.6621.6218.2621.5821.58106,855,900
Feb 07, 202416.8517.6016.1417.5417.5453,166,200
Feb 06, 202416.6617.5016.4017.0617.0639,214,200
Feb 05, 202418.1218.2616.6216.6416.6450,371,800
Feb 02, 202417.9419.0817.8318.2018.2052,876,100
Feb 01, 202417.7618.8717.1418.6018.6064,373,700
Jan 31, 202417.4619.1817.2717.7317.7375,527,900
Jan 30, 202418.4419.0817.8318.1118.1156,458,800
Jan 29, 202417.9619.7317.5318.5218.5292,576,900
Jan 26, 202417.2318.4516.8917.8517.8587,559,400
Jan 25, 202415.7616.5715.5716.2716.2756,469,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...