MARA Holdings, Inc. (BIT:1MARA)
Italy
· Delayed Price · Currency is EUR 10.18
-0.41 (-3.87%)
At close: Dec 5, 2025
MARA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.86 | 10.94 | 10.18 | 10.18 | 10.18 | -3.87% | 1,651 |
| Dec 4, 2025 | 10.27 | 11.00 | 10.27 | 10.59 | 10.59 | 3.30% | 875 |
| Dec 3, 2025 | 10.11 | 10.69 | 10.11 | 10.25 | 10.25 | 4.61% | 2,689 |
| Dec 2, 2025 | 10.45 | 10.50 | 9.80 | 9.80 | 9.80 | 5.84% | 1,706 |
| Dec 1, 2025 | 9.71 | 9.88 | 9.71 | 9.26 | 9.26 | -9.07% | 800 |
| Nov 28, 2025 | 10.07 | 10.32 | 9.90 | 10.18 | 10.18 | 3.19% | 1,000 |
| Nov 27, 2025 | 9.85 | 10.50 | 9.85 | 9.87 | 9.87 | 2.06% | 2,294 |
| Nov 26, 2025 | 9.76 | 9.87 | 9.32 | 9.67 | 9.67 | 2.63% | 937 |
| Nov 25, 2025 | 9.76 | 10.21 | 9.50 | 9.42 | 9.42 | 4.03% | 1,144 |
| Nov 24, 2025 | 8.80 | 9.48 | 8.80 | 9.06 | 9.06 | 2.63% | 2,806 |
| Nov 21, 2025 | 8.77 | 9.31 | 8.24 | 8.82 | 8.82 | -8.09% | 4,890 |
| Nov 20, 2025 | 10.06 | 10.50 | 9.60 | 9.60 | 9.60 | -1.81% | 1,041 |
| Nov 19, 2025 | 10.46 | 10.67 | 9.54 | 9.78 | 9.78 | -3.56% | 1,113 |
| Nov 18, 2025 | 10.11 | 10.43 | 9.43 | 10.14 | 10.14 | -0.12% | 7,093 |
| Nov 17, 2025 | 10.48 | 10.82 | 9.72 | 10.15 | 10.15 | -6.23% | 988 |
| Nov 14, 2025 | 11.18 | 11.18 | 10.43 | 10.82 | 10.82 | -8.44% | 4,810 |
| Nov 13, 2025 | 12.40 | 12.85 | 11.96 | 11.82 | 11.82 | -4.15% | 774 |
| Nov 12, 2025 | 13.03 | 13.03 | 12.99 | 12.33 | 12.33 | -5.01% | 782 |
| Nov 11, 2025 | 13.94 | 13.94 | 13.15 | 12.98 | 12.98 | -5.53% | 310 |
| Nov 10, 2025 | 14.32 | 14.90 | 13.80 | 13.74 | 13.74 | 5.87% | 410 |
| Nov 7, 2025 | 14.39 | 14.39 | 12.98 | 12.98 | 12.98 | -12.94% | 2,623 |
| Nov 6, 2025 | 15.07 | 15.12 | 15.07 | 14.91 | 14.91 | -1.67% | 158 |
| Nov 5, 2025 | 14.78 | 15.19 | 14.78 | 15.17 | 15.17 | -0.75% | 1,099 |
| Nov 4, 2025 | 15.48 | 15.72 | 14.80 | 15.28 | 15.28 | 0.58% | 133 |
| Nov 3, 2025 | 15.65 | 15.65 | 14.71 | 15.19 | 15.19 | -3.88% | 640 |
| Oct 31, 2025 | 16.12 | 16.12 | 15.38 | 15.81 | 15.81 | 0.39% | 1,047 |
| Oct 30, 2025 | 15.90 | 15.90 | 15.60 | 15.74 | 15.74 | -3.17% | 153 |
| Oct 29, 2025 | 16.71 | 17.04 | 16.71 | 16.26 | 16.26 | -5.05% | 416 |
| Oct 28, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 0.79% | - |
| Oct 27, 2025 | 17.65 | 17.65 | 16.85 | 16.99 | 16.99 | -1.03% | 252 |
| Oct 24, 2025 | 16.97 | 16.97 | 16.97 | 17.17 | 17.17 | 2.73% | 10 |
| Oct 23, 2025 | 16.20 | 16.20 | 16.20 | 16.71 | 16.71 | 1.79% | 50 |
| Oct 22, 2025 | 16.94 | 17.54 | 16.94 | 16.42 | 16.42 | -6.94% | 867 |
| Oct 21, 2025 | 17.10 | 18.30 | 17.10 | 17.64 | 17.64 | -4.17% | 692 |
| Oct 20, 2025 | 18.21 | 19.19 | 16.92 | 18.41 | 18.41 | 11.78% | 753 |
| Oct 17, 2025 | 15.28 | 17.52 | 15.28 | 16.47 | 16.47 | -13.18% | 901 |
| Oct 16, 2025 | 18.93 | 20.00 | 18.21 | 18.97 | 18.97 | -2.99% | 976 |
| Oct 15, 2025 | 19.11 | 20.06 | 19.11 | 19.55 | 19.55 | 8.11% | 3,097 |
| Oct 14, 2025 | 17.00 | 18.37 | 16.90 | 18.09 | 18.09 | 6.36% | 4,358 |
| Oct 13, 2025 | 16.67 | 17.52 | 16.11 | 17.00 | 17.00 | -0.34% | 982 |
| Oct 10, 2025 | 18.24 | 19.12 | 17.06 | 17.06 | 17.06 | -1.17% | 3,359 |
| Oct 9, 2025 | 16.91 | 17.75 | 16.59 | 17.26 | 17.26 | -0.66% | 693 |
| Oct 8, 2025 | 18.08 | 18.24 | 16.95 | 17.38 | 17.38 | 2.43% | 4,348 |
| Oct 7, 2025 | 18.05 | 18.05 | 16.97 | 16.97 | 16.97 | 2.80% | 40 |
| Oct 6, 2025 | 16.47 | 17.07 | 16.47 | 16.50 | 16.50 | 2.19% | 3,093 |
| Oct 3, 2025 | 16.62 | 16.89 | 15.79 | 16.15 | 16.15 | -0.86% | 2,912 |
| Oct 2, 2025 | 15.88 | 15.90 | 15.88 | 16.29 | 16.29 | 2.16% | 661 |
| Oct 1, 2025 | 15.60 | 17.08 | 15.47 | 15.95 | 15.95 | 2.13% | 7,717 |
| Sep 30, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 5.67% | - |
| Sep 29, 2025 | 14.44 | 14.82 | 14.42 | 14.78 | 14.78 | 9.10% | 1,090 |
| Sep 26, 2025 | 13.88 | 14.30 | 13.54 | 13.54 | 13.54 | -5.84% | 2,718 |
| Sep 25, 2025 | 15.20 | 15.20 | 14.27 | 14.38 | 14.38 | -9.18% | 3,925 |
| Sep 24, 2025 | 14.78 | 15.56 | 14.78 | 15.84 | 15.84 | 0.64% | 910 |
| Sep 23, 2025 | 15.52 | 16.38 | 15.23 | 15.74 | 15.74 | 5.53% | 1,712 |
| Sep 22, 2025 | 14.60 | 15.31 | 14.55 | 14.91 | 14.91 | -5.49% | 1,528 |
| Sep 19, 2025 | 15.34 | 15.96 | 15.15 | 15.78 | 15.78 | 2.88% | 2,438 |
| Sep 18, 2025 | 15.25 | 15.30 | 14.53 | 15.34 | 15.34 | 4.71% | 1,540 |
| Sep 17, 2025 | 14.80 | 15.06 | 14.31 | 14.65 | 14.65 | 2.40% | 1,350 |
| Sep 16, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 6.51% | - |
| Sep 15, 2025 | 14.02 | 14.02 | 13.79 | 13.43 | 13.43 | -1.12% | 314 |
| Sep 12, 2025 | 13.77 | 13.97 | 13.58 | 13.58 | 13.58 | -1.37% | 359 |
| Sep 11, 2025 | 13.74 | 13.80 | 13.74 | 13.77 | 13.77 | 0.36% | 316 |
| Sep 10, 2025 | 13.33 | 13.95 | 13.33 | 13.72 | 13.72 | 3.64% | 68 |
| Sep 9, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 2.67% | - |
| Sep 8, 2025 | 13.08 | 13.08 | 13.08 | 12.89 | 12.89 | 1.64% | 1,000 |
| Sep 5, 2025 | 12.90 | 12.90 | 12.31 | 12.69 | 12.69 | -4.34% | 1,456 |
| Sep 4, 2025 | 13.90 | 13.90 | 13.90 | 13.26 | 13.26 | -3.69% | 100 |
| Sep 3, 2025 | 14.20 | 14.20 | 14.20 | 13.77 | 13.77 | -0.42% | 100 |
| Sep 2, 2025 | 13.67 | 13.67 | 13.67 | 13.83 | 13.83 | 1.33% | 1,000 |
| Sep 1, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 1.14% | - |
| Aug 29, 2025 | 14.36 | 14.36 | 13.67 | 13.49 | 13.49 | -2.49% | 1,081 |
| Aug 28, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | -0.12% | - |
| Aug 27, 2025 | 13.59 | 14.22 | 13.35 | 13.85 | 13.85 | 3.74% | 804 |
| Aug 26, 2025 | 12.95 | 12.95 | 12.95 | 13.35 | 13.35 | 4.26% | 250 |
| Aug 25, 2025 | 13.21 | 13.26 | 12.80 | 12.81 | 12.81 | -7.84% | 581 |
| Aug 22, 2025 | 13.02 | 14.25 | 13.02 | 13.90 | 13.90 | 5.77% | 408 |
| Aug 21, 2025 | 13.50 | 13.50 | 13.50 | 13.14 | 13.14 | 3.09% | 185 |
| Aug 20, 2025 | 13.01 | 13.40 | 12.80 | 12.74 | 12.74 | -4.94% | 689 |
| Aug 19, 2025 | 13.04 | 13.04 | 13.04 | 13.41 | 13.41 | -0.99% | 20 |
| Aug 18, 2025 | 11.91 | 13.70 | 11.91 | 13.54 | 13.54 | 2.75% | 785 |
| Aug 14, 2025 | 13.94 | 13.94 | 13.20 | 13.18 | 13.18 | -2.43% | 557 |
| Aug 13, 2025 | 13.85 | 13.85 | 13.65 | 13.51 | 13.51 | -0.63% | 405 |
| Aug 12, 2025 | 14.03 | 14.03 | 14.03 | 13.59 | 13.59 | -3.41% | 30 |
| Aug 11, 2025 | 13.84 | 14.08 | 13.84 | 14.07 | 14.07 | 5.41% | 500 |
| Aug 8, 2025 | 14.20 | 14.20 | 14.20 | 13.35 | 13.35 | -2.44% | 15 |
| Aug 7, 2025 | 13.95 | 14.14 | 13.95 | 13.68 | 13.68 | 1.97% | 320 |
| Aug 6, 2025 | 13.72 | 13.72 | 13.72 | 13.42 | 13.42 | -0.15% | 4 |
| Aug 5, 2025 | 13.40 | 13.40 | 13.36 | 13.44 | 13.44 | -1.47% | 150 |
| Aug 4, 2025 | 14.06 | 14.06 | 13.50 | 13.64 | 13.64 | -5.66% | 766 |
| Aug 1, 2025 | 13.37 | 14.11 | 12.68 | 14.46 | 14.46 | 1.19% | 7,896 |
| Jul 31, 2025 | 14.80 | 14.80 | 14.50 | 14.29 | 14.29 | -0.07% | 185 |
| Jul 30, 2025 | 15.52 | 15.85 | 14.30 | 14.30 | 14.30 | -3.56% | 828 |
| Jul 29, 2025 | 14.86 | 14.86 | 14.56 | 14.83 | 14.83 | 1.77% | 152 |
| Jul 28, 2025 | 15.68 | 15.68 | 14.57 | 14.57 | 14.57 | 0.86% | 1,207 |
| Jul 25, 2025 | 14.82 | 15.06 | 14.00 | 14.44 | 14.44 | -4.33% | 566 |
| Jul 24, 2025 | 15.35 | 15.49 | 14.40 | 15.10 | 15.10 | -2.42% | 574 |
| Jul 23, 2025 | 16.70 | 16.70 | 15.28 | 15.47 | 15.47 | -6.80% | 531 |
| Jul 22, 2025 | 16.51 | 16.92 | 15.75 | 16.60 | 16.60 | -3.21% | 1,484 |
| Jul 21, 2025 | 18.10 | 18.10 | 17.15 | 17.15 | 17.15 | -0.90% | 7,893 |
| Jul 18, 2025 | 17.91 | 18.10 | 17.69 | 17.31 | 17.31 | 1.86% | 1,237 |