Canada markets closed

Marathon Digital Holdings, Inc. (MARA)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
8.56-0.11 (-1.27%)
At close: 04:00PM EDT
8.58 +0.02 (+0.23%)
After hours: 06:59PM EDT
Time Period:
Sept 25, 2022 - Sept 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 25, 20238.488.898.428.568.5619,184,168
Sept 22, 20239.179.288.658.678.6717,129,600
Sept 21, 20238.859.308.779.169.1616,586,500
Sept 20, 20239.579.849.289.299.2917,914,000
Sept 19, 20239.719.989.319.569.5623,670,200
Sept 18, 202310.3210.359.479.799.7937,718,900
Sept 15, 20239.959.959.539.809.8026,000,200
Sept 14, 202310.1510.469.9010.0010.0035,131,000
Sept 13, 202310.1010.189.709.899.8929,524,400
Sept 12, 202310.5110.9010.0610.1610.1636,784,700
Sept 11, 202310.5510.649.9610.0710.0730,366,000
Sept 08, 202311.8511.9010.4310.9110.9143,533,200
Sept 07, 202311.9012.4511.3212.3612.3620,436,200
Sept 06, 202311.8712.5911.8312.0612.0623,218,900
Sept 05, 202311.8512.2011.6412.0012.0014,834,100
Sept 01, 202312.5312.7411.7412.0012.0025,233,700
Aug 31, 202313.5613.9212.4512.5712.5733,448,800
Aug 30, 202313.3713.5412.4713.4713.4738,207,000
Aug 29, 202310.6013.8710.5413.6813.6874,154,500
Aug 28, 202310.6210.9410.5210.6210.6213,672,800
Aug 25, 202310.6810.9410.2610.5510.5519,391,200
Aug 24, 202311.7911.8010.3710.5510.5525,292,500
Aug 23, 202310.9211.8810.8711.7511.7524,746,800
Aug 22, 202311.2111.3410.8810.9510.9519,751,200
Aug 21, 202311.3711.5810.8411.0511.0522,828,400
Aug 18, 202311.4711.9811.1511.2811.2833,162,200
Aug 17, 202313.0613.2212.2012.2512.2535,069,700
Aug 16, 202313.6713.8813.1913.5013.5023,097,200
Aug 15, 202314.7415.1013.9013.9313.9324,409,000
Aug 14, 202314.6515.2214.1114.9914.9920,920,200
Aug 11, 202314.4115.2714.2214.8814.8821,786,500
Aug 10, 202315.6616.0314.4114.5514.5525,847,100
Aug 09, 202315.8516.4215.4315.5115.5126,381,900
Aug 08, 202315.5515.9614.8615.7215.7227,403,300
Aug 07, 202315.8515.8614.1515.0715.0729,981,200
Aug 04, 202316.7416.8415.8115.8315.8321,876,400
Aug 03, 202316.2717.2016.1616.5616.5625,002,400
Aug 02, 202316.7217.4016.2916.4816.4826,715,600
Aug 01, 202316.8616.9215.8616.8316.8331,288,400
Jul 31, 202317.0017.7916.5817.3717.3727,394,300
Jul 28, 202316.3016.7916.1216.7016.7021,420,600
Jul 27, 202317.3117.3315.8815.9715.9723,067,400
Jul 26, 202316.4617.0416.2116.8216.8224,164,600
Jul 25, 202316.6017.3416.1616.1816.1826,409,900
Jul 24, 202316.1516.6215.7616.4216.4226,345,500
Jul 21, 202317.3017.4016.2416.8816.8826,477,600
Jul 20, 202317.8718.1016.8217.0617.0631,582,400
Jul 19, 202317.1518.0317.1317.5917.5937,645,700
Jul 18, 202317.0117.7916.5516.8116.8133,566,400
Jul 17, 202318.1818.6916.9517.2617.2642,105,700
Jul 14, 202319.1319.8817.8718.0718.0753,131,800
Jul 13, 202317.1919.4817.0319.3019.3071,665,800
Jul 12, 202317.9418.2616.7816.8616.8654,020,300
Jul 11, 202316.7717.5816.5617.3917.3947,291,800
Jul 10, 202315.8016.9815.2416.9216.9251,905,200
Jul 07, 202315.2816.7415.2415.6715.6760,299,100
Jul 06, 202315.7515.9714.5115.3215.3247,358,800
Jul 05, 202314.6815.8414.5715.5615.5647,454,800
Jul 03, 202314.0515.6413.9515.3215.3243,137,000
Jun 30, 202314.4414.6213.1513.8613.8663,843,700
Jun 29, 202313.6314.3113.1813.8213.8250,628,000
Jun 28, 202313.0213.7012.5813.1613.1652,768,500
Jun 27, 202312.1813.5012.0513.3813.3864,774,800
Jun 26, 202312.5513.0511.4211.7911.7951,715,200
Jun 23, 202311.7813.1011.5012.7112.7187,315,100
Jun 22, 202312.2512.6811.1411.8311.8355,820,500
Jun 21, 202312.2512.9012.0112.2112.2188,558,500
Jun 20, 202310.2111.739.8111.7211.7281,874,000
Jun 16, 20239.4810.069.169.989.9850,830,200
Jun 15, 20239.339.549.119.369.3630,601,500
Jun 14, 20239.7310.039.519.699.6930,560,400
Jun 13, 20239.509.959.299.689.6825,412,200
Jun 12, 20239.279.499.179.339.3314,514,900
Jun 09, 20239.789.829.209.389.3820,506,400
Jun 08, 20239.619.899.539.579.5719,797,200
Jun 07, 202310.0010.589.439.559.5539,054,100
Jun 06, 20238.9510.138.4710.0810.0853,229,200
Jun 05, 20239.739.989.069.199.1935,660,400
Jun 02, 202310.3210.399.5710.0310.0332,549,100
Jun 01, 20239.6610.389.539.999.9930,340,000
May 31, 20239.189.849.019.799.7928,923,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...