Skip to main content
MARA Holdings, Inc. (MARA)
NASDAQ: MARA · Real-Time Price · USD
15.03
-0.24 (-1.57%)
At close: Jun 27, 2025, 4:00 PM
14.99
-0.04 (-0.27%)
After-hours: Jun 27, 2025, 7:59 PM EDT

MARA Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202515.1415.5014.8515.0315.03-1.57%39,631,487
Jun 26, 202514.8815.4014.5815.2715.271.94%39,641,231
Jun 25, 202515.3715.4114.8214.9814.980.67%37,554,984
Jun 24, 202514.5215.0514.3714.8814.884.94%43,803,766
Jun 23, 202513.9514.4513.4914.1814.18-0.98%48,736,216
Jun 20, 202514.7914.9114.1114.3214.32-1.17%49,493,018
Jun 18, 202514.5214.9214.4314.4914.49-1.23%37,450,971
Jun 17, 202515.1215.1914.2914.6714.67-4.24%54,621,953
Jun 16, 202515.3315.5415.0515.3215.321.86%39,214,878
Jun 13, 202515.3715.7214.5715.0415.04-4.93%55,022,495
Jun 12, 202515.8516.4815.6115.8215.82-3.24%42,679,733
Jun 11, 202516.5616.7315.9616.3516.35-0.85%40,761,427
Jun 10, 202516.3216.6816.0316.4916.491.35%49,306,083
Jun 9, 202516.2216.3015.4716.2716.273.11%64,736,531
Jun 6, 202515.2016.1115.1215.7815.786.05%61,255,182
Jun 5, 202515.7515.8514.6514.8814.88-5.04%41,498,782
Jun 4, 202515.0215.7914.9215.6715.672.22%50,856,428
Jun 3, 202514.4715.5514.2815.3315.336.75%49,904,439
Jun 2, 202514.0214.4313.9314.3614.361.70%36,748,670
May 30, 202514.4414.6914.0914.1214.12-3.35%35,164,241
May 29, 202515.2115.2314.5114.6114.61-1.68%27,018,456
May 28, 202516.3116.3114.7914.8614.86-9.61%57,658,136
May 27, 202515.2216.6015.2016.4416.4411.61%66,177,843
May 23, 202515.0315.2814.5814.7314.73-5.88%47,232,676
May 22, 202516.6917.2415.6415.6515.65-1.20%84,449,416
May 21, 202516.1617.2215.6615.8415.84-2.16%75,135,701
May 20, 202516.2316.3015.7216.1916.19-0.80%34,242,557
May 19, 202515.7216.3915.5616.3216.320.68%35,229,095
May 16, 202515.7516.5915.6816.2116.213.38%40,908,220
May 15, 202515.5615.8915.2515.6815.68-1.20%28,710,294
May 14, 202516.3416.4315.7715.8715.87-3.05%30,663,197
May 13, 202516.3116.6315.8016.3716.372.63%48,425,715
May 12, 202516.4416.6915.5815.9515.951.21%58,400,293
May 9, 202514.1316.1514.0715.7615.7610.29%86,525,424
May 8, 202513.9914.5013.7614.2914.297.20%49,215,673
May 7, 202513.3213.5913.0513.3313.331.37%31,630,601
May 6, 202512.7413.3312.6313.1513.150.46%23,009,502
May 5, 202513.9714.0612.7413.0913.09-9.60%51,812,537
May 2, 202514.1214.9614.0614.4814.483.06%56,634,891
May 1, 202513.9314.6613.6014.0514.055.09%61,180,734
Apr 30, 202513.8513.9613.0513.3713.37-5.98%34,872,292
Apr 29, 202514.0114.4813.9614.2214.221.50%37,502,715
Apr 28, 202514.4014.4913.4614.0114.01-2.03%30,247,077
Apr 25, 202514.2814.6014.0214.3014.302.07%31,608,612
Apr 24, 202513.9114.3113.8614.0114.01-0.85%29,150,169
Apr 23, 202514.6014.7713.9514.1314.130.50%42,139,153
Apr 22, 202512.7614.0812.7014.0614.0614.40%62,449,159
Apr 21, 202512.8713.1112.1812.2912.29-2.92%32,417,999
Apr 17, 202512.3412.6712.0312.6612.662.76%19,415,524
Apr 16, 202512.2612.6912.0512.3212.32-2.07%24,621,430