Canada markets closed

Marathon Digital Holdings, Inc. (MARA)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
15.03+0.40 (+2.73%)
At close: 04:00PM EDT
15.14 +0.11 (+0.73%)
After hours: 07:59PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 202414.6115.8214.4615.0315.0339,067,000
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
Jan 24, 202416.6017.1915.5415.6515.6568,891,600
Jan 23, 202415.7916.6515.4516.1116.1156,602,600
Jan 22, 202415.5217.1415.2116.6116.6182,482,700
Jan 19, 202415.9816.4814.6216.1316.13109,887,100
Jan 18, 202417.2218.1515.9616.0716.0791,998,300
Jan 17, 202417.5017.9816.6217.2617.2676,361,100
Jan 16, 202418.6519.0417.1817.7817.78106,408,800
Jan 12, 202421.5022.0718.7618.9818.98137,407,900
Jan 11, 202427.2929.1820.7522.4022.40213,408,200
Jan 10, 202424.7927.6823.7825.6325.63140,233,400
Jan 09, 202425.4826.6724.7525.7325.7384,955,900
Jan 08, 202424.7726.6522.6225.9825.98113,019,100
Jan 05, 202425.4825.6023.3224.1224.1291,940,500
Jan 04, 202424.1626.8823.0026.2726.2797,753,600
Jan 03, 202420.7023.7520.3923.4423.4496,670,300
Jan 02, 202426.6426.6922.7722.9322.93102,571,800
Dec 29, 202328.9529.6723.0523.4923.49144,398,300
Dec 28, 202328.9930.2327.5628.1128.11119,982,200
Dec 27, 202328.1531.3028.1531.0731.07106,789,700
Dec 26, 202326.1527.0525.2226.9626.9679,566,200
Dec 22, 202325.5227.7324.6626.7126.71118,192,600
Dec 21, 202323.2425.1022.4224.7824.78104,432,700
Dec 20, 202323.6224.3322.0422.1022.10117,235,300
Dec 19, 202320.6022.4920.3321.9721.9791,857,600
Dec 18, 202317.6920.0917.6619.8819.8860,344,600
Dec 15, 202317.3518.3217.0518.2918.2953,513,600
Dec 14, 202316.7417.9916.4217.8217.8260,551,500
Dec 13, 202314.7416.8614.4816.7616.7663,715,300
Dec 12, 202314.7515.1114.4514.8914.8935,579,500
Dec 11, 202315.6715.6814.2314.6514.6559,302,900
Dec 08, 202315.6016.7915.5616.7816.7852,891,600
Dec 07, 202314.9015.6814.7115.5115.5141,151,900
Dec 06, 202315.6516.1715.3015.5415.5456,390,700
Dec 05, 202314.8216.0714.8115.2815.2877,635,500
Dec 04, 202315.3315.5314.0714.8614.8681,617,900
Dec 01, 202312.2013.7012.1813.7013.7056,850,000
Nov 30, 202312.3112.4311.9111.9711.9729,942,500
Nov 29, 202312.4212.6312.0412.4012.4042,596,300
Nov 28, 202311.6612.4011.5512.3812.3862,545,100
Nov 27, 202310.9411.6510.7611.2811.2838,413,400
Nov 24, 202311.0411.6010.8511.4111.4142,385,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...