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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	12.32	12.43	12.43	12.59	12.12	30.85M
December 03, 2025	12.06	12.45	12.45	12.54	11.8	38.2M
December 02, 2025	11.98	11.9	11.9	12.42	11.7	43.55M
December 01, 2025	11.08	11.52	11.52	11.65	10.62	47.15M
November 28, 2025	11.74	11.81	11.81	11.98	11.54	31.77M
November 26, 2025	11.32	11.28	11.28	11.52	10.9	43.2M
November 25, 2025	10.9	11.17	11.17	11.24	10.63	38.95M
November 24, 2025	10.38	11.21	11.21	11.28	10.12	53.59M
November 21, 2025	10.12	10.07	10.07	10.48	9.71	55.87M
November 20, 2025	11.48	10.24	10.24	11.74	10.21	54.77M
November 19, 2025	11.84	11.1	11.1	11.89	10.84	49.61M
November 18, 2025	11.41	11.88	11.88	12.12	11.36	48.22M
November 17, 2025	12.02	11.51	11.51	12.27	11.1	53.54M
November 14, 2025	12.39	11.99	11.99	12.69	11.96	49.29M
November 13, 2025	14.25	12.78	12.78	14.28	12.68	51.95M
November 12, 2025	14.96	14.41	14.41	14.98	13.98	39.66M
November 11, 2025	15.27	14.63	14.63	15.32	14.49	48.95M
November 10, 2025	16.56	15.58	15.58	16.62	15.56	37.14M
November 07, 2025	15.4	15.88	15.88	15.89	14.81	49.39M
November 06, 2025	17	15.96	15.96	17.06	15.93	38.75M
November 05, 2025	17.22	17.13	17.13	18.04	17.07	43.31M
November 04, 2025	17.48	16.62	16.62	17.9	16.54	49.88M
November 03, 2025	18.61	17.81	17.81	18.69	17.41	38.63M
October 31, 2025	18.3	18.27	18.27	18.39	17.65	33.24M
October 30, 2025	18.48	17.76	17.76	18.67	17.76	33.65M
October 29, 2025	19.04	18.88	18.88	19.27	18.15	33.53M
October 28, 2025	19.63	18.88	18.88	20.29	18.67	40.07M
October 27, 2025	20.37	19.56	19.56	20.47	19.54	34.11M
October 24, 2025	19.76	19.54	19.54	20.04	19.2	30.4M
October 23, 2025	19.33	19.22	19.22	19.92	19.13	32.33M
October 22, 2025	19.57	19.15	19.15	20.02	18.39	40.98M
October 21, 2025	20.37	20.07	20.07	21.04	19.66	39.41M
October 20, 2025	20.55	20.73	20.73	22.09	20.11	49.22M
October 17, 2025	19.6	19.57	19.57	20.18	19	49.38M
October 16, 2025	23.16	20.27	20.27	23.16	19.9	63.34M
October 15, 2025	22.7	22.84	22.84	23.45	22.22	57.52M
October 14, 2025	19.37	22.23	22.23	22.97	19	68.41M
October 13, 2025	19.34	20.24	20.24	20.6	18.98	42.34M
October 10, 2025	20.74	18.65	18.65	22.06	18.18	78.6M
October 09, 2025	20.33	20.2	20.2	20.66	19.43	48.84M
October 08, 2025	20.42	20.2	20.2	20.97	20.03	49.84M
October 07, 2025	20.7	20.25	20.25	20.93	19.12	56.24M
October 06, 2025	19.67	20.57	20.57	20.6	19.24	73.38M
October 03, 2025	19.02	18.82	18.82	19.61	18.47	60.1M
October 02, 2025	19.17	18.79	18.79	19.75	18.63	57.81M
October 01, 2025	18.86	18.61	18.61	19.41	18.2	65.14M
September 30, 2025	18.27	18.26	18.26	18.61	18.04	57.18M
September 29, 2025	16.49	18.66	18.66	18.73	16.38	104.49M
September 26, 2025	16.21	16.13	16.13	16.37	15.73	51.79M
September 25, 2025	17.27	16.07	16.07	17.28	15.73	84.76M
September 24, 2025	18.13	17.64	17.64	19.29	17.55	71.02M
September 23, 2025	18.64	17.71	17.71	19.17	17.63	66.62M
September 22, 2025	17.68	18.35	18.35	18.43	17	84.87M
September 19, 2025	18.53	18.29	18.29	18.71	18.26	60.22M
September 18, 2025	17.75	18.5	18.5	19.22	17.38	80.06M
September 17, 2025	17.37	17.34	17.34	17.82	16.75	78.46M
September 16, 2025	16.31	17.53	17.53	17.62	16.17	111.67M
September 15, 2025	16.24	16.24	16.24	16.35	15.57	76.84M
September 12, 2025	15.84	16.31	16.31	16.64	15.58	70.34M
September 11, 2025	15.86	15.69	15.69	16.39	15.67	52.07M

Marathon Digital Holdings, Inc. (MARA) NASDAQ