Skip to main content
MARA Holdings, Inc. (ETR:M44)
Germany flag Germany · Delayed Price · Currency is EUR
9.59
-0.14 (-1.40%)
At close: Apr 27, 2026

MARA Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.539.539.119.279.27-3.33%9,048
Apr 27, 20269.819.919.599.599.59-1.40%1,705
Apr 24, 202610.1710.359.739.739.73-3.22%18,278
Apr 23, 202610.0110.509.8210.0510.05-2.05%51,231
Apr 22, 20269.9610.319.9010.2610.267.57%13,834
Apr 21, 20269.8610.109.509.549.54-0.91%7,913
Apr 20, 20269.499.689.409.639.63-4.50%9,881
Apr 17, 20269.6810.129.5610.0810.0811.98%53,031
Apr 16, 20268.889.108.659.009.004.20%9,742
Apr 15, 20268.878.968.628.648.64-5.18%6,370
Apr 14, 20268.879.268.779.119.117.35%11,136
Apr 13, 20268.238.558.128.498.493.15%3,614
Apr 10, 20268.298.398.198.238.230.09%9,232
Apr 9, 20267.948.227.948.228.222.85%1,854
Apr 8, 20267.988.207.927.997.9910.08%9,283
Apr 7, 20267.507.657.137.267.267.95%18,667
Apr 2, 20266.736.806.666.736.73-4.17%3,101
Apr 1, 20267.227.227.027.027.024.45%9,496
Mar 31, 20266.986.986.636.726.72-4.67%9,529
Mar 30, 20267.047.166.917.057.053.89%9,570
Mar 27, 20267.517.516.776.796.79-12.05%35,704
Mar 26, 20267.007.987.007.727.727.77%1,137
Mar 25, 20267.347.477.167.167.16-1.32%16,450
Mar 24, 20267.607.607.227.267.26-5.47%2,159
Mar 23, 20267.637.787.637.687.680.95%9,307
Mar 20, 20268.078.077.607.607.60-1.32%2,369
Mar 19, 20267.717.797.407.717.71-1.00%7,222
Mar 18, 20267.798.027.787.787.78-2.81%2,068
Mar 17, 20268.028.107.868.018.01-0.29%23,160
Mar 16, 20268.518.638.028.038.03-7.54%21,008
Mar 13, 20268.098.698.098.698.6917.27%18,325
Mar 12, 20267.367.467.327.417.412.12%3,058
Mar 11, 20267.387.477.257.257.25-2.90%4,827
Mar 10, 20267.607.607.387.477.473.33%15,725
Mar 9, 20266.867.276.837.237.232.84%10,051
Mar 6, 20267.537.537.017.037.03-7.02%4,404
Mar 5, 20267.707.787.497.567.56-4.73%12,090
Mar 4, 20267.638.167.607.947.942.89%16,694
Mar 3, 20267.837.837.627.717.71-6.12%6,798
Mar 2, 20267.478.367.318.228.225.66%21,097
Feb 27, 20268.348.537.777.787.787.85%11,785
Feb 26, 20267.237.307.127.217.21-2.13%3,207
Feb 25, 20266.927.376.867.377.3712.44%10,791
Feb 24, 20266.536.776.496.556.55-1.33%3,373
Feb 23, 20266.596.836.566.646.64-1.50%3,401
Feb 20, 20266.876.916.706.746.744.41%4,211
Feb 19, 20266.466.526.316.466.46-1.30%6,461
Feb 18, 20266.446.546.266.546.542.46%6,615
Feb 17, 20266.626.626.256.386.38-1.24%4,993
Feb 16, 20266.606.606.466.466.463.06%13,546
Feb 13, 20266.176.376.176.276.272.08%7,975
Feb 12, 20266.436.436.146.146.14-4.77%2,237
Feb 11, 20266.266.666.236.456.45-5.12%14,018
Feb 10, 20266.646.876.596.806.80-2.37%4,448
Feb 9, 20266.937.026.586.976.973.09%42,886
Feb 6, 20265.806.765.746.766.762.05%32,849
Feb 5, 20266.836.956.156.626.62-6.05%14,403
Feb 4, 20267.647.697.057.057.05-10.22%9,385
Feb 3, 20267.838.047.717.857.85-0.41%14,912
Feb 2, 20267.497.947.427.887.88-2.43%27,082
Jan 30, 20268.028.197.988.088.08-0.62%7,240
Jan 29, 20268.618.638.068.138.13-6.36%5,159
Jan 28, 20268.748.998.608.688.680.91%14,287
Jan 27, 20268.508.628.388.608.602.42%4,631
Jan 26, 20268.628.628.348.408.40-5.31%10,264
Jan 23, 20268.808.878.538.878.870.14%9,177
Jan 22, 20269.129.168.818.868.86-7.75%9,657
Jan 21, 20268.799.608.799.609.605.22%2,824
Jan 20, 20269.159.338.789.129.12-2.85%23,533
Jan 19, 20269.299.529.229.399.39-3.11%15,685
Jan 16, 20269.309.729.139.699.691.56%9,590
Jan 15, 20269.499.639.329.549.54-1.68%15,388
Jan 14, 20269.559.829.419.719.715.65%24,921
Jan 13, 20269.249.399.149.199.19-0.30%1,903
Jan 12, 20268.869.228.719.229.223.66%1,354
Jan 9, 20268.969.068.668.898.890.14%10,210
Jan 8, 20268.548.968.518.888.882.03%5,557
Jan 7, 20268.998.998.508.708.70-0.21%3,786
Jan 6, 20268.989.128.728.728.72-1.36%11,960
Jan 5, 20268.659.058.658.848.845.56%20,566
Jan 2, 20267.808.377.768.378.373.57%28,850
Dec 30, 20258.218.218.098.098.090.16%2,565
Dec 29, 20258.288.368.008.078.07-2.81%14,393
Dec 23, 20258.548.548.318.318.31-5.39%5,881
Dec 22, 20258.808.998.748.788.780.93%18,189
Dec 19, 20258.598.708.488.708.702.69%2,627
Dec 18, 20258.588.868.478.478.47-9.03%6,071
Dec 17, 20259.339.339.319.319.311.92%115
Dec 16, 20259.069.308.969.149.14-1.42%3,173
Dec 15, 20259.799.799.099.279.27-4.58%12,620
Dec 12, 202510.3710.399.699.719.710.83%7,808
Dec 11, 202510.4610.469.489.639.63-5.18%9,446
Dec 10, 202510.6010.6110.0810.1610.16-6.72%13,969
Dec 9, 202510.2610.8910.1810.8910.896.53%9,156
Dec 8, 202510.4210.5010.0010.2210.220.45%13,322
Dec 5, 202510.7110.7110.1810.1810.18-4.91%2,073
Dec 4, 202510.6610.7210.4010.7010.704.27%7,016
Dec 3, 202510.5210.6210.1510.2610.266.71%17,304
Dec 2, 20259.9510.549.629.629.621.81%8,305
Dec 1, 20259.679.899.259.459.45-5.97%8,666