Canada markets closed

Marathon Digital Holdings, Inc. (MARA)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
21.57+1.29 (+6.36%)
At close: 04:00PM EDT
21.67 +0.10 (+0.46%)
After hours: 07:59PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202421.5722.1420.8321.5721.5743,643,100
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...