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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 17, 2025	13.12	12.97	12.97	13.32	12.57	31.57M
March 14, 2025	12.51	13.18	13.18	13.34	12.39	41.75M
March 13, 2025	13.24	12.16	12.16	13.27	12.13	29.71M
March 12, 2025	13.55	13.11	13.11	13.84	12.84	31.2M
March 11, 2025	13.53	13.32	13.32	13.64	12.71	39.34M
March 10, 2025	15.27	13.41	13.41	15.38	13.15	51.44M
March 07, 2025	14.86	16.02	16.02	16.24	14.42	58.81M
March 06, 2025	14.89	15.09	15.09	15.7	14.57	48.37M
March 05, 2025	14.27	15.12	15.12	15.24	13.77	48.48M
March 04, 2025	13.24	13.97	13.97	14.82	13.12	58M
March 03, 2025	15.32	13.79	13.79	15.59	13.52	70.46M
February 28, 2025	12.97	13.92	13.92	14.55	12.92	62.92M
February 27, 2025	14.21	13.13	13.13	14.85	13.06	90.41M
February 26, 2025	12.26	12.45	12.45	12.87	12.21	37.35M
February 25, 2025	13.22	12.42	12.42	13.49	12.05	50.61M
February 24, 2025	14.6	13.89	13.89	14.65	13.68	38.06M
February 21, 2025	16.27	14.66	14.66	16.34	14.65	35.49M
February 20, 2025	16.04	15.95	15.95	16.2	15.56	20.82M
February 19, 2025	16.18	15.78	15.78	16.41	15.76	20.31M
February 18, 2025	16.74	16.05	16.05	16.79	15.92	25.54M
February 14, 2025	16.99	16.9	16.9	17.3	16.65	24.93M
February 13, 2025	16.17	16.91	16.91	16.95	15.88	26.62M
February 12, 2025	15.9	16.24	16.24	16.37	15.68	23.35M
February 11, 2025	16.64	16.02	16.02	16.81	16.01	21.65M
February 10, 2025	17.07	16.76	16.76	17.18	16.7	22.21M
February 07, 2025	17.32	16.77	16.77	17.86	16.51	34.04M
February 06, 2025	17.25	16.8	16.8	17.55	16.54	27.58M
February 05, 2025	17.84	17.03	17.03	17.94	17.02	24.47M

Marathon Digital Holdings, Inc. (MARA) NASDAQ