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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 11, 2025	16.56	16.35	16.35	16.73	15.96	40.76M
June 10, 2025	16.32	16.49	16.49	16.68	16.03	49.31M
June 09, 2025	16.22	16.27	16.27	16.3	15.47	64.74M
June 06, 2025	15.2	15.78	15.78	16.11	15.12	61.26M
June 05, 2025	15.75	14.88	14.88	15.85	14.65	41.5M
June 04, 2025	15	15.67	15.67	15.79	14.92	50.33M
June 03, 2025	14.47	15.33	15.33	15.55	14.28	49.9M
June 02, 2025	14.02	14.36	14.36	14.43	13.93	36.75M
May 30, 2025	14.44	14.12	14.12	14.69	14.09	35M
May 29, 2025	15.21	14.61	14.61	15.23	14.51	27.02M
May 28, 2025	16.31	14.86	14.86	16.31	14.79	56.88M
May 27, 2025	15.23	16.44	16.44	16.6	15.2	65.63M
May 23, 2025	15.03	14.73	14.73	15.28	14.58	47.23M
May 22, 2025	16.69	15.71	15.71	17.24	15.66	78.78M
May 21, 2025	16.18	16.02	16.02	17.22	15.66	70.7M
May 20, 2025	16.23	16.19	16.19	16.3	15.72	33.82M
May 19, 2025	15.72	16.32	16.32	16.39	15.56	35.23M
May 16, 2025	15.68	16.22	16.22	16.59	15.68	37.63M
May 15, 2025	15.56	15.68	15.68	15.89	15.25	28.61M
May 14, 2025	16.34	15.87	15.87	16.43	15.77	30.49M
May 13, 2025	16.31	16.37	16.37	16.63	15.8	48.25M
May 12, 2025	16.44	15.95	15.95	16.69	15.58	58.4M
May 09, 2025	14.13	15.76	15.76	16.15	14.07	86.2M
May 08, 2025	13.99	14.29	14.29	14.5	13.76	46.69M
May 07, 2025	13.32	13.33	13.33	13.59	13.05	31.32M
May 06, 2025	12.74	13.15	13.15	13.33	12.63	22.46M
May 05, 2025	13.97	13.09	13.09	14.06	12.74	51.81M
May 02, 2025	14.12	14.48	14.48	14.96	14.06	56.41M
May 01, 2025	13.93	14.04	14.04	14.66	13.6	59.71M
April 30, 2025	13.85	13.37	13.37	13.96	13.05	34.51M
April 29, 2025	14.02	14.2	14.2	14.48	13.96	35.59M
April 28, 2025	14.4	14.01	14.01	14.49	13.45	30.07M
April 25, 2025	14.28	14.3	14.3	14.6	14.02	31.43M
April 24, 2025	13.91	14.01	14.01	14.31	13.86	28.87M
April 23, 2025	14.6	14.13	14.13	14.77	13.95	41.97M
April 22, 2025	12.78	14.05	14.05	14.08	12.7	59.03M
April 21, 2025	12.27	12.31	12.31	13.11	12.19	29.32M
April 17, 2025	12.34	12.66	12.66	12.67	12.03	19.26M
April 16, 2025	12.29	12.26	12.26	12.69	12.06	22.71M
April 15, 2025	13.06	12.58	12.58	13.16	12.18	30.5M
April 14, 2025	12.9	12.95	12.95	13.45	12.6	35.55M
April 11, 2025	11.89	12.51	12.51	12.62	11.73	34.74M
April 10, 2025	11.72	11.73	11.73	11.97	11	32.35M
April 09, 2025	10.45	12.31	12.31	12.75	10.31	55.77M
April 08, 2025	11.86	10.52	10.52	11.92	10.19	34.55M
April 07, 2025	10.12	11.26	11.26	12.27	9.85	44.83M
April 04, 2025	10.98	11.3	11.3	11.36	9.81	44.66M
April 03, 2025	11.35	11.23	11.23	11.6	11.17	26.06M
April 02, 2025	11.53	12.42	12.42	12.66	11.5	39.94M
April 01, 2025	11.65	11.84	11.84	11.92	11.05	35.21M
March 31, 2025	11.95	11.5	11.5	11.96	11.29	33.3M
March 28, 2025	13.44	12.47	12.47	13.44	12.35	34.47M
March 27, 2025	13.52	13.64	13.64	14.09	13.26	22.37M
March 26, 2025	14.14	13.78	13.78	14.29	13.48	28.89M
March 25, 2025	14.45	14.25	14.25	14.69	13.92	36.62M
March 24, 2025	12.84	14.61	14.61	14.64	12.81	51.56M
March 21, 2025	12.26	12.38	12.38	12.48	12.08	42.71M
March 20, 2025	12.37	12.5	12.5	13.11	12.33	31.17M
March 19, 2025	12.29	12.53	12.53	12.86	12.15	35.2M
March 18, 2025	12.61	12.07	12.07	12.63	12.03	29.67M

Marathon Digital Holdings, Inc. (MARA) NASDAQ