Marathon Digital Holdings, Inc. - MARA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 22, 2024	23.64	26.03	26.03	26.71	23.11	104.07M
November 21, 2024	25.21	24.18	24.18	25.75	22.5	166.26M
November 20, 2024	20.74	22.63	22.63	23.5	20.51	124.5M
November 19, 2024	18.3	19.86	19.86	20.65	18.27	88.68M
November 18, 2024	19.83	18.11	18.11	21.16	17.72	122.31M
November 15, 2024	21.27	21.07	21.07	21.3	20.01	42.17M
November 14, 2024	22.48	20.79	20.79	22.9	20.18	46.98M
November 13, 2024	24.32	21.7	21.7	26.19	21.43	94.88M
November 12, 2024	24.1	25.23	25.23	25.38	23.46	87.66M
November 11, 2024	22.3	25.01	25.01	25.47	21.8	121.72M
November 08, 2024	19.11	19.25	19.25	19.43	18.57	46.67M
November 07, 2024	18.9	19.31	19.31	19.55	18.75	49.75M
November 06, 2024	17.61	19.32	19.32	19.6	17.24	83.8M
November 05, 2024	15.96	16.24	16.24	16.36	15.7	31.83M
November 04, 2024	15.87	15.5	15.5	15.94	15.31	29.69M
November 01, 2024	16.93	16.11	16.11	17.37	16.1	32.35M
October 31, 2024	18.15	16.77	16.77	18.24	16.45	39.71M
October 30, 2024	18.35	18.6	18.6	18.63	18.01	9.72M
October 29, 2024	19.39	18.94	18.94	19.94	18.71	64.75M
October 28, 2024	17.72	18.94	18.94	19.19	17.62	60.62M
October 25, 2024	18.2	17.06	17.06	18.32	16.95	55.12M
October 24, 2024	18.48	18.48	18.48	18.48	18.48	1.5M
October 23, 2024	18.6	18.07	18.07	18.75	17.33	43.28M
October 22, 2024	18.34	18.33	18.33	18.58	18.22	3.14M
October 21, 2024	18.7	18.71	18.71	18.77	17.86	42.11M
October 18, 2024	18.37	18.88	18.88	19.1	18.26	47.51M
October 17, 2024	17.97	18.17	18.17	18.49	17.1	36.68M
October 16, 2024	17.5	18.08	18.08	18.18	16.96	52.31M
October 15, 2024	17.05	16.92	16.92	17.94	16.63	50.03M
October 14, 2024	16.79	16.98	16.98	17.96	16.34	65.86M
October 11, 2024	15.43	16.08	16.08	16.23	15.31	36.09M
October 10, 2024	15.39	15.23	15.23	15.5	15.06	20.94M
October 09, 2024	15.78	15.45	15.45	16.15	15.35	25.57M
October 08, 2024	15.75	15.83	15.83	16.37	15.65	25.11M
October 07, 2024	16.43	15.99	15.99	16.72	15.52	30.75M
October 04, 2024	15.81	16.3	16.3	16.64	15.55	28.94M
October 03, 2024	15.04	15.47	15.47	15.48	14.79	26.99M
October 02, 2024	15.02	15.21	15.21	15.53	14.85	26.29M
October 01, 2024	16.13	15.07	15.07	16.19	14.67	36.59M
September 30, 2024	16.61	16.22	16.22	16.71	16.08	30.46M
September 27, 2024	17.92	17.29	17.29	17.92	16.85	40.85M
September 26, 2024	16.7	17.63	17.63	18.25	16.5	51.57M
September 25, 2024	16.35	16.14	16.14	16.86	16.02	32.7M
September 24, 2024	16.13	16.41	16.41	16.55	15.62	36.05M
September 23, 2024	15.55	16.07	16.07	16.3	15.36	24.6M
September 20, 2024	15.42	15.54	15.54	15.61	14.97	30.25M
September 19, 2024	16.38	15.45	15.45	16.51	15.43	41.61M
September 18, 2024	15.84	15.88	15.88	15.9	15.83	468,553
September 17, 2024	16.23	15.87	15.87	16.59	15.56	33.14M
September 16, 2024	15.7	15.87	15.87	16.21	15.36	23.79M
September 13, 2024	15.85	16.12	16.12	16.72	15.66	34.83M
September 12, 2024	15.81	15.8	15.8	16.05	15.38	26.75M
September 11, 2024	15.44	15.79	15.79	16.2	14.88	35.43M
September 10, 2024	14.75	15.71	15.71	15.83	14.36	29.42M
September 09, 2024	13.8	14.62	14.62	14.75	13.67	29.52M
September 06, 2024	14.3	13.37	13.37	14.36	13.17	28.99M
September 05, 2024	14.84	13.84	13.84	15.09	13.74	31.55M
September 04, 2024	14.93	14.88	14.88	15.45	14.72	24.01M
September 03, 2024	16.5	15.26	15.26	16.52	15.03	29.73M
August 30, 2024	17.23	16.7	16.7	17.28	16.49	31.09M

Marathon Digital Holdings, Inc. (MARA) NASDAQ