Marathon Digital Holdings, Inc. (MARA) NASDAQ
8.71
+0.67(+8.33%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
8.71
+0.67(+8.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 7.78 | 8.71 | 8.71 | 8.77 | 7.63 | 49.89M |
| April 01, 2026 | 8.22 | 8.04 | 8.04 | 8.33 | 8 | 29.78M |
| March 31, 2026 | 7.83 | 8.16 | 8.16 | 8.2 | 7.63 | 46.69M |
| March 30, 2026 | 8.17 | 7.8 | 7.8 | 8.28 | 7.64 | 35.7M |
| March 27, 2026 | 8.31 | 8.02 | 8.02 | 8.41 | 7.71 | 48.83M |
| March 26, 2026 | 8.57 | 8.58 | 8.58 | 9.4 | 8.46 | 106.25M |
| March 25, 2026 | 8.58 | 8.28 | 8.28 | 8.73 | 8.06 | 38.54M |
| March 24, 2026 | 8.83 | 8.25 | 8.25 | 8.98 | 8.15 | 40.71M |
| March 23, 2026 | 8.6 | 8.91 | 8.91 | 9.25 | 8.57 | 46.78M |
| March 20, 2026 | 9.15 | 8.46 | 8.46 | 9.15 | 8.43 | 48.56M |
| March 19, 2026 | 8.64 | 9.22 | 9.22 | 9.36 | 8.37 | 41.94M |
| March 18, 2026 | 9.04 | 8.92 | 8.92 | 9.33 | 8.89 | 39.76M |
| March 17, 2026 | 9.21 | 9.24 | 9.24 | 9.46 | 9.05 | 35.41M |
| March 16, 2026 | 9.76 | 9.23 | 9.23 | 9.84 | 9.14 | 47.41M |
| March 13, 2026 | 9.18 | 9.32 | 9.32 | 10.03 | 9.14 | 72.71M |
| March 12, 2026 | 8.44 | 8.76 | 8.76 | 8.78 | 8.3 | 37.27M |
| March 11, 2026 | 8.6 | 8.55 | 8.55 | 8.78 | 8.23 | 37.81M |
| March 10, 2026 | 8.7 | 8.57 | 8.57 | 8.87 | 8.51 | 42.76M |
| March 09, 2026 | 8.06 | 8.66 | 8.66 | 8.74 | 7.96 | 42.08M |
| March 06, 2026 | 8.46 | 8.01 | 8.01 | 8.53 | 7.89 | 36.53M |
| March 05, 2026 | 9.09 | 8.77 | 8.77 | 9.09 | 8.5 | 49.55M |
| March 04, 2026 | 9.11 | 9.29 | 9.29 | 9.55 | 8.87 | 60.98M |
| March 03, 2026 | 9.02 | 8.66 | 8.66 | 9.16 | 8.61 | 50.79M |
| March 02, 2026 | 8.61 | 9.45 | 9.45 | 9.84 | 8.44 | 70.19M |
| February 27, 2026 | 9.68 | 8.94 | 8.94 | 9.84 | 8.93 | 102.35M |
| February 26, 2026 | 8.43 | 8.45 | 8.45 | 8.65 | 8.14 | 51.11M |
| February 25, 2026 | 8.39 | 8.57 | 8.57 | 8.84 | 8.16 | 57.45M |
| February 24, 2026 | 7.78 | 8.05 | 8.05 | 8.17 | 7.59 | 37.26M |
| February 23, 2026 | 7.75 | 7.88 | 7.88 | 8.13 | 7.58 | 33.05M |
| February 20, 2026 | 7.88 | 7.97 | 0 | 8.31 | 7.75 | 37.53M |
| February 19, 2026 | 7.42 | 7.96 | 0 | 8.08 | 7.31 | 36.29M |
| February 18, 2026 | 7.48 | 7.5 | 0 | 7.78 | 7.33 | 31.3M |
| February 17, 2026 | 7.68 | 7.51 | 0 | 7.88 | 7.33 | 41.18M |
| February 13, 2026 | 7.5 | 7.92 | 0 | 8.08 | 7.32 | 50.85M |
| February 12, 2026 | 7.56 | 7.25 | 0 | 7.67 | 7.14 | 38.59M |
| February 11, 2026 | 7.63 | 7.56 | 0 | 7.9 | 7.28 | 49.27M |
| February 10, 2026 | 8 | 7.66 | 0 | 8.15 | 7.64 | 45.95M |
| February 09, 2026 | 7.85 | 8.06 | 0 | 8.47 | 7.78 | 67.74M |
| February 06, 2026 | 7.23 | 8.24 | 0 | 8.39 | 7.12 | 82.35M |
| February 05, 2026 | 7.8 | 6.73 | 0 | 8.04 | 6.66 | 80.16M |
| February 04, 2026 | 8.92 | 8.28 | 0 | 8.99 | 7.9 | 54.01M |
| February 03, 2026 | 9.23 | 9.05 | 0 | 9.55 | 8.51 | 53.72M |
| February 02, 2026 | 9.18 | 9.12 | 0 | 9.44 | 8.91 | 48.41M |
| January 30, 2026 | 9.74 | 9.5 | 0 | 9.83 | 9.32 | 37.39M |
| January 29, 2026 | 10.11 | 9.86 | 0 | 10.27 | 9.6 | 39.22M |
| January 28, 2026 | 10.71 | 10.37 | 0 | 10.79 | 10.24 | 36.79M |
| January 27, 2026 | 10.05 | 10.52 | 0 | 10.6 | 9.9 | 38.58M |
| January 26, 2026 | 10.38 | 9.98 | 0 | 10.39 | 9.88 | 39.55M |
| January 23, 2026 | 10.26 | 10.5 | 0 | 10.99 | 9.99 | 46.88M |
| January 22, 2026 | 10.61 | 10.29 | 0 | 10.81 | 10.14 | 42.01M |
| January 21, 2026 | 10.51 | 10.56 | 0 | 11.22 | 10.23 | 43.02M |
| January 20, 2026 | 10.81 | 10.37 | 0 | 10.95 | 10.22 | 45.9M |
| January 16, 2026 | 10.69 | 11.36 | 0 | 11.57 | 10.59 | 51.95M |
| January 15, 2026 | 11.12 | 10.66 | 0 | 11.25 | 10.64 | 47.81M |
| January 14, 2026 | 11.18 | 11.11 | 0 | 11.46 | 10.89 | 56.48M |
| January 13, 2026 | 10.9 | 10.95 | 0 | 11.07 | 10.61 | 43.13M |
| January 12, 2026 | 10.22 | 10.65 | 0 | 10.85 | 10.16 | 38.51M |
| January 09, 2026 | 10.53 | 10.22 | 0 | 10.58 | 10.07 | 32.17M |
| January 08, 2026 | 9.9 | 10.44 | 0 | 10.68 | 9.83 | 31.09M |
| January 07, 2026 | 10.29 | 10.08 | 0 | 10.32 | 9.82 | 32.22M |