Marathon Digital Holdings, Inc. (MARA)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Mar 24, 2022 - Mar 24, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 24, 2023 | 8.23 | 8.30 | 7.57 | 7.81 | 7.81 | 28,365,457 |
| Mar 23, 2023 | 8.03 | 8.93 | 7.90 | 8.46 | 8.46 | 45,826,800 |
| Mar 22, 2023 | 8.88 | 9.12 | 7.75 | 7.78 | 7.78 | 48,722,800 |
| Mar 21, 2023 | 7.88 | 8.92 | 7.73 | 8.87 | 8.87 | 46,252,300 |
| Mar 20, 2023 | 8.48 | 8.50 | 7.61 | 7.85 | 7.85 | 39,108,100 |
| Mar 17, 2023 | 8.40 | 8.51 | 7.66 | 8.17 | 8.17 | 60,170,200 |
| Mar 16, 2023 | 7.06 | 7.74 | 7.00 | 7.63 | 7.63 | 35,334,500 |
| Mar 15, 2023 | 7.13 | 7.48 | 6.61 | 7.09 | 7.09 | 38,441,500 |
| Mar 14, 2023 | 7.45 | 7.83 | 6.74 | 7.13 | 7.13 | 64,006,900 |
| Mar 13, 2023 | 5.70 | 6.96 | 5.35 | 6.70 | 6.70 | 66,973,000 |
| Mar 10, 2023 | 5.48 | 5.66 | 5.13 | 5.33 | 5.33 | 20,674,000 |
| Mar 09, 2023 | 6.03 | 6.23 | 5.50 | 5.51 | 5.51 | 19,083,200 |
| Mar 08, 2023 | 6.01 | 6.22 | 5.88 | 6.18 | 6.18 | 14,775,300 |
| Mar 07, 2023 | 6.29 | 6.42 | 6.04 | 6.09 | 6.09 | 17,933,100 |
| Mar 06, 2023 | 6.40 | 6.85 | 6.18 | 6.32 | 6.32 | 19,853,800 |
| Mar 03, 2023 | 6.02 | 6.62 | 5.94 | 6.38 | 6.38 | 20,845,100 |
| Mar 02, 2023 | 6.25 | 6.42 | 5.98 | 6.26 | 6.26 | 22,430,900 |
| Mar 01, 2023 | 7.18 | 7.25 | 6.38 | 6.51 | 6.51 | 26,686,600 |
| Feb 28, 2023 | 7.05 | 7.79 | 7.03 | 7.10 | 7.10 | 38,171,800 |
| Feb 27, 2023 | 6.97 | 7.14 | 6.80 | 7.11 | 7.11 | 25,241,200 |
| Feb 24, 2023 | 6.98 | 7.17 | 6.51 | 6.67 | 6.67 | 25,465,500 |
| Feb 23, 2023 | 7.27 | 7.42 | 7.01 | 7.28 | 7.28 | 18,858,900 |
| Feb 22, 2023 | 7.02 | 7.43 | 6.84 | 7.19 | 7.19 | 28,798,700 |
| Feb 21, 2023 | 7.38 | 7.75 | 7.03 | 7.13 | 7.13 | 29,693,300 |
| Feb 17, 2023 | 7.45 | 7.87 | 7.05 | 7.70 | 7.70 | 44,076,900 |
| Feb 16, 2023 | 7.68 | 8.66 | 7.15 | 7.21 | 7.21 | 66,418,700 |
| Feb 15, 2023 | 7.02 | 8.02 | 6.86 | 7.95 | 7.95 | 50,585,400 |
| Feb 14, 2023 | 5.82 | 6.83 | 5.69 | 6.72 | 6.72 | 36,350,700 |
| Feb 13, 2023 | 5.76 | 6.03 | 5.58 | 5.85 | 5.85 | 14,942,300 |
| Feb 10, 2023 | 5.84 | 5.94 | 5.51 | 5.92 | 5.92 | 20,107,400 |
| Feb 09, 2023 | 6.89 | 6.90 | 5.83 | 5.95 | 5.95 | 27,776,800 |
| Feb 08, 2023 | 6.91 | 7.40 | 6.72 | 6.81 | 6.81 | 23,079,400 |
| Feb 07, 2023 | 7.08 | 7.24 | 6.51 | 7.10 | 7.10 | 32,060,600 |
| Feb 06, 2023 | 6.92 | 7.27 | 6.65 | 7.08 | 7.08 | 23,094,600 |
| Feb 03, 2023 | 7.51 | 7.92 | 6.98 | 7.07 | 7.07 | 34,183,100 |
| Feb 02, 2023 | 8.00 | 8.56 | 7.74 | 8.00 | 8.00 | 60,716,900 |
| Feb 01, 2023 | 7.17 | 7.87 | 6.83 | 7.52 | 7.52 | 43,280,700 |
| Jan 31, 2023 | 7.41 | 7.50 | 7.10 | 7.21 | 7.21 | 24,173,200 |
| Jan 30, 2023 | 7.79 | 8.17 | 7.09 | 7.17 | 7.17 | 36,748,000 |
| Jan 27, 2023 | 8.55 | 8.86 | 7.98 | 8.02 | 8.02 | 48,107,300 |
| Jan 26, 2023 | 9.17 | 9.36 | 8.50 | 8.75 | 8.75 | 30,466,600 |
| Jan 25, 2023 | 8.31 | 8.94 | 7.90 | 8.75 | 8.75 | 34,985,400 |
| Jan 24, 2023 | 8.74 | 9.57 | 8.58 | 8.80 | 8.80 | 39,398,800 |
| Jan 23, 2023 | 8.05 | 9.12 | 7.81 | 9.00 | 9.00 | 47,089,200 |
| Jan 20, 2023 | 7.52 | 8.09 | 7.03 | 8.07 | 8.07 | 48,773,100 |
| Jan 19, 2023 | 6.72 | 7.45 | 6.52 | 7.34 | 7.34 | 35,227,300 |
| Jan 18, 2023 | 8.51 | 8.53 | 6.82 | 6.91 | 6.91 | 58,413,500 |
| Jan 17, 2023 | 8.40 | 8.86 | 7.90 | 8.37 | 8.37 | 59,317,600 |
| Jan 13, 2023 | 6.65 | 8.12 | 6.56 | 7.68 | 7.68 | 78,829,700 |
| Jan 12, 2023 | 5.96 | 7.09 | 5.39 | 7.03 | 7.03 | 67,400,000 |
| Jan 11, 2023 | 5.70 | 6.15 | 5.20 | 5.37 | 5.37 | 43,071,900 |
| Jan 10, 2023 | 4.91 | 5.82 | 4.76 | 5.75 | 5.75 | 42,394,300 |
| Jan 09, 2023 | 4.26 | 5.30 | 4.20 | 4.90 | 4.90 | 44,884,600 |
| Jan 06, 2023 | 3.94 | 4.22 | 3.71 | 4.09 | 4.09 | 19,314,200 |
| Jan 05, 2023 | 4.11 | 4.30 | 3.89 | 3.91 | 3.91 | 24,923,800 |
| Jan 04, 2023 | 3.50 | 4.33 | 3.48 | 4.22 | 4.22 | 32,367,400 |
| Jan 03, 2023 | 3.58 | 3.77 | 3.28 | 3.40 | 3.40 | 13,014,400 |
| Dec 30, 2022 | 3.29 | 3.47 | 3.25 | 3.42 | 3.42 | 9,615,000 |
| Dec 29, 2022 | 3.18 | 3.44 | 3.13 | 3.41 | 3.41 | 11,226,200 |
| Dec 28, 2022 | 3.20 | 3.36 | 3.11 | 3.15 | 3.15 | 9,560,500 |
| Dec 27, 2022 | 3.56 | 3.59 | 3.22 | 3.24 | 3.24 | 12,099,400 |
| Dec 23, 2022 | 3.69 | 3.83 | 3.55 | 3.62 | 3.62 | 8,600,300 |
| Dec 22, 2022 | 3.55 | 3.69 | 3.48 | 3.67 | 3.67 | 14,615,700 |
| Dec 21, 2022 | 3.90 | 3.96 | 3.64 | 3.65 | 3.65 | 14,757,200 |
| Dec 20, 2022 | 3.87 | 4.07 | 3.73 | 3.91 | 3.91 | 12,919,700 |
| Dec 19, 2022 | 3.88 | 3.95 | 3.69 | 3.87 | 3.87 | 11,155,200 |
| Dec 16, 2022 | 4.13 | 4.24 | 3.75 | 3.88 | 3.88 | 21,250,200 |
| Dec 15, 2022 | 4.60 | 4.63 | 4.31 | 4.34 | 4.34 | 16,927,400 |
| Dec 14, 2022 | 4.74 | 4.84 | 4.57 | 4.72 | 4.72 | 24,054,100 |
| Dec 13, 2022 | 5.55 | 5.62 | 4.65 | 4.66 | 4.66 | 32,685,400 |
| Dec 12, 2022 | 4.92 | 5.13 | 4.79 | 5.07 | 5.07 | 14,076,600 |
| Dec 09, 2022 | 5.37 | 5.40 | 4.99 | 5.00 | 5.00 | 21,330,300 |
| Dec 08, 2022 | 5.41 | 5.52 | 5.22 | 5.39 | 5.39 | 16,147,900 |
| Dec 07, 2022 | 5.69 | 5.71 | 5.21 | 5.37 | 5.37 | 16,775,100 |
| Dec 06, 2022 | 6.12 | 6.16 | 5.57 | 5.79 | 5.79 | 15,676,100 |
| Dec 05, 2022 | 6.99 | 7.15 | 6.01 | 6.14 | 6.14 | 24,158,600 |
| Dec 02, 2022 | 6.23 | 6.94 | 6.06 | 6.91 | 6.91 | 21,987,600 |
| Dec 01, 2022 | 6.35 | 6.64 | 6.12 | 6.21 | 6.21 | 16,155,000 |
| Nov 30, 2022 | 6.05 | 6.35 | 5.78 | 6.32 | 6.32 | 23,052,500 |
| Nov 29, 2022 | 5.90 | 6.11 | 5.75 | 5.89 | 5.89 | 12,013,000 |
| Nov 28, 2022 | 6.02 | 6.18 | 5.83 | 5.98 | 5.98 | 14,251,400 |
| Nov 25, 2022 | 6.35 | 6.41 | 6.13 | 6.22 | 6.22 | 7,127,000 |
| Nov 23, 2022 | 6.46 | 6.75 | 6.31 | 6.48 | 6.48 | 18,227,800 |
| Nov 22, 2022 | 6.47 | 6.55 | 6.11 | 6.42 | 6.42 | 23,179,200 |
| Nov 21, 2022 | 7.10 | 7.29 | 6.16 | 6.19 | 6.19 | 25,771,800 |
| Nov 18, 2022 | 8.38 | 8.40 | 7.45 | 7.47 | 7.47 | 23,126,700 |
| Nov 17, 2022 | 8.27 | 8.30 | 7.91 | 8.03 | 8.03 | 16,515,600 |
| Nov 16, 2022 | 9.35 | 9.50 | 8.20 | 8.31 | 8.31 | 18,481,400 |
| Nov 15, 2022 | 9.92 | 10.14 | 9.41 | 9.50 | 9.50 | 14,864,500 |
| Nov 14, 2022 | 9.58 | 10.03 | 9.51 | 9.52 | 9.52 | 12,472,600 |
| Nov 11, 2022 | 9.45 | 9.95 | 8.89 | 9.77 | 9.77 | 21,901,900 |
| Nov 10, 2022 | 10.03 | 10.23 | 9.42 | 9.98 | 9.98 | 28,321,000 |
| Nov 09, 2022 | 9.39 | 10.63 | 9.30 | 9.61 | 9.61 | 25,489,200 |
| Nov 08, 2022 | 9.98 | 10.65 | 9.20 | 9.96 | 9.96 | 32,449,600 |
| Nov 07, 2022 | 10.93 | 10.97 | 10.05 | 10.50 | 10.50 | 14,330,300 |
| Nov 04, 2022 | 11.28 | 11.45 | 10.30 | 10.84 | 10.84 | 25,150,800 |
| Nov 03, 2022 | 10.90 | 11.53 | 10.50 | 10.51 | 10.51 | 16,103,400 |
| Nov 02, 2022 | 12.15 | 12.28 | 10.85 | 10.92 | 10.92 | 22,105,700 |
| Nov 01, 2022 | 13.45 | 13.58 | 12.19 | 12.22 | 12.22 | 14,802,500 |
| Oct 31, 2022 | 13.87 | 14.12 | 13.02 | 13.11 | 13.11 | 14,695,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
