MARA Holdings, Inc. (FRA:M44)
Germany
· Delayed Price · Currency is EUR 10.62
-0.02 (-0.21%)
At close: Dec 4, 2025
MARA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.61 | 10.74 | 10.02 | 10.02 | 10.02 | -6.72% | 4,668 |
| Dec 4, 2025 | 10.61 | 10.74 | 10.46 | 10.74 | 10.74 | 0.92% | 1,500 |
| Dec 3, 2025 | 10.59 | 10.65 | 10.24 | 10.65 | 10.65 | 2.37% | 13,493 |
| Dec 2, 2025 | 9.94 | 10.54 | 9.94 | 10.40 | 10.40 | 5.87% | 1,360 |
| Dec 1, 2025 | 9.56 | 9.84 | 9.39 | 9.82 | 9.82 | -3.83% | 2,281 |
| Nov 28, 2025 | 9.93 | 10.34 | 9.88 | 10.21 | 10.21 | 3.85% | 7,921 |
| Nov 27, 2025 | 9.81 | 9.98 | 9.81 | 9.84 | 9.84 | -0.11% | 2,987 |
| Nov 26, 2025 | 9.67 | 9.86 | 9.53 | 9.85 | 9.85 | 5.92% | 3,851 |
| Nov 25, 2025 | 9.66 | 9.74 | 9.30 | 9.30 | 9.30 | -2.99% | 4,995 |
| Nov 24, 2025 | 9.14 | 9.58 | 9.01 | 9.58 | 9.58 | 9.63% | 1,985 |
| Nov 21, 2025 | 8.98 | 9.12 | 8.50 | 8.74 | 8.74 | -5.67% | 14,615 |
| Nov 20, 2025 | 9.90 | 10.20 | 9.22 | 9.27 | 9.27 | -4.49% | 15,153 |
| Nov 19, 2025 | 10.00 | 10.32 | 9.53 | 9.70 | 9.70 | -6.73% | 2,158 |
| Nov 18, 2025 | 9.52 | 10.40 | 9.52 | 10.40 | 10.40 | 8.35% | 10,053 |
| Nov 17, 2025 | 10.57 | 10.60 | 9.60 | 9.60 | 9.60 | -8.57% | 3,462 |
| Nov 14, 2025 | 10.96 | 10.96 | 10.37 | 10.50 | 10.50 | -5.13% | 3,138 |
| Nov 13, 2025 | 12.61 | 12.70 | 11.06 | 11.07 | 11.07 | -9.49% | 7,958 |
| Nov 12, 2025 | 12.63 | 12.92 | 12.09 | 12.23 | 12.23 | -3.09% | 2,316 |
| Nov 11, 2025 | 13.51 | 13.51 | 12.62 | 12.62 | 12.62 | -7.94% | 14,456 |
| Nov 10, 2025 | 14.38 | 14.38 | 13.71 | 13.71 | 13.71 | 1.29% | 7,752 |
| Nov 7, 2025 | 13.89 | 14.07 | 12.96 | 13.53 | 13.53 | -3.69% | 16,927 |
| Nov 6, 2025 | 14.79 | 14.91 | 14.05 | 14.05 | 14.05 | -7.76% | 890 |
| Nov 5, 2025 | 14.72 | 15.56 | 14.63 | 15.23 | 15.23 | 4.49% | 3,037 |
| Nov 4, 2025 | 15.06 | 15.18 | 14.57 | 14.58 | 14.58 | -4.77% | 29,780 |
| Nov 3, 2025 | 15.47 | 16.15 | 15.31 | 15.31 | 15.31 | -2.78% | 4,226 |
| Oct 31, 2025 | 15.75 | 15.90 | 15.35 | 15.75 | 15.75 | 0.27% | 4,709 |
| Oct 30, 2025 | 16.17 | 16.51 | 15.62 | 15.70 | 15.70 | -3.50% | 5,300 |
| Oct 29, 2025 | 16.30 | 16.48 | 16.27 | 16.27 | 16.27 | 0.72% | 6,902 |
| Oct 28, 2025 | 16.67 | 17.05 | 16.16 | 16.16 | 16.16 | -4.50% | 6,123 |
| Oct 27, 2025 | 17.71 | 17.74 | 16.84 | 16.92 | 16.92 | 0.59% | 8,856 |
| Oct 24, 2025 | 16.83 | 17.00 | 16.82 | 16.82 | 16.82 | -1.06% | 9,800 |
| Oct 23, 2025 | 16.50 | 17.00 | 16.50 | 17.00 | 17.00 | 5.24% | 3,791 |
| Oct 22, 2025 | 16.80 | 17.01 | 16.00 | 16.15 | 16.15 | -7.69% | 3,018 |
| Oct 21, 2025 | 17.56 | 17.93 | 17.47 | 17.50 | 17.50 | -1.85% | 6,948 |
| Oct 20, 2025 | 17.72 | 18.71 | 17.50 | 17.83 | 17.83 | 6.45% | 15,597 |
| Oct 17, 2025 | 16.98 | 16.98 | 16.00 | 16.75 | 16.75 | -6.30% | 6,049 |
| Oct 16, 2025 | 19.52 | 19.91 | 17.80 | 17.88 | 17.88 | -9.79% | 9,001 |
| Oct 15, 2025 | 19.22 | 20.01 | 19.22 | 19.82 | 19.82 | 3.58% | 6,028 |
| Oct 14, 2025 | 16.99 | 19.61 | 16.50 | 19.13 | 19.13 | 9.30% | 13,604 |
| Oct 13, 2025 | 16.58 | 17.51 | 16.50 | 17.50 | 17.50 | 9.67% | 6,603 |
| Oct 10, 2025 | 17.48 | 19.00 | 15.85 | 15.96 | 15.96 | -8.33% | 8,772 |
| Oct 9, 2025 | 17.32 | 17.44 | 16.98 | 17.41 | 17.41 | -0.17% | 4,055 |
| Oct 8, 2025 | 17.21 | 18.03 | 17.20 | 17.44 | 17.44 | 0.35% | 3,180 |
| Oct 7, 2025 | 17.20 | 17.89 | 16.66 | 17.38 | 17.38 | -0.69% | 7,081 |
| Oct 6, 2025 | 16.48 | 17.50 | 16.40 | 17.50 | 17.50 | 5.68% | 17,936 |
| Oct 3, 2025 | 16.00 | 16.56 | 16.00 | 16.56 | 16.56 | 2.86% | 450 |
| Oct 2, 2025 | 16.14 | 16.60 | 16.10 | 16.10 | 16.10 | 1.90% | 9,331 |
| Oct 1, 2025 | 15.31 | 16.17 | 15.31 | 15.80 | 15.80 | 1.75% | 5,583 |
| Sep 30, 2025 | 15.66 | 15.66 | 15.46 | 15.53 | 15.53 | -0.46% | 5,699 |
| Sep 29, 2025 | 14.00 | 15.60 | 14.00 | 15.60 | 15.60 | 13.04% | 3,125 |
| Sep 26, 2025 | 13.90 | 13.90 | 13.78 | 13.80 | 13.80 | -1.43% | 606 |
| Sep 25, 2025 | 14.89 | 14.98 | 14.00 | 14.00 | 14.00 | -7.28% | 2,960 |
| Sep 24, 2025 | 15.37 | 16.29 | 15.10 | 15.10 | 15.10 | - | 3,835 |
| Sep 23, 2025 | 15.37 | 16.00 | 15.10 | 15.10 | 15.10 | -2.57% | 4,590 |
| Sep 22, 2025 | 15.33 | 15.50 | 14.82 | 15.50 | 15.50 | -0.65% | 507 |
| Sep 19, 2025 | 15.60 | 15.92 | 15.60 | 15.60 | 15.60 | -3.41% | 720 |
| Sep 18, 2025 | 14.93 | 16.15 | 14.83 | 16.15 | 16.15 | 9.88% | 1,747 |
| Sep 17, 2025 | 14.80 | 14.87 | 14.55 | 14.70 | 14.70 | -0.01% | 10,758 |
| Sep 16, 2025 | 13.77 | 14.70 | 13.75 | 14.70 | 14.70 | 9.88% | 2,377 |
| Sep 15, 2025 | 13.96 | 14.03 | 13.38 | 13.38 | 13.38 | -3.06% | 886 |
| Sep 12, 2025 | 13.55 | 13.80 | 13.39 | 13.80 | 13.80 | 1.26% | 392 |
| Sep 11, 2025 | 13.57 | 13.73 | 13.57 | 13.63 | 13.63 | -0.67% | 1,150 |
| Sep 10, 2025 | 13.60 | 13.78 | 13.60 | 13.72 | 13.72 | 3.02% | 1,540 |
| Sep 9, 2025 | 12.91 | 13.32 | 12.91 | 13.32 | 13.32 | 3.00% | 410 |
| Sep 8, 2025 | 12.85 | 13.01 | 12.85 | 12.93 | 12.93 | 2.49% | 2,564 |
| Sep 5, 2025 | 13.07 | 13.25 | 12.62 | 12.62 | 12.62 | -6.37% | 532 |
| Sep 4, 2025 | 13.36 | 13.47 | 13.36 | 13.47 | 13.47 | -3.76% | 900 |
| Sep 3, 2025 | 13.63 | 14.00 | 13.63 | 14.00 | 14.00 | 1.24% | 290 |
| Sep 2, 2025 | 13.73 | 13.83 | 13.73 | 13.83 | 13.83 | 0.61% | 250 |
| Sep 1, 2025 | 13.45 | 13.74 | 13.45 | 13.74 | 13.74 | 3.46% | 1,180 |
| Aug 29, 2025 | 13.49 | 13.56 | 13.28 | 13.28 | 13.28 | -2.74% | 1,830 |
| Aug 28, 2025 | 13.60 | 13.75 | 13.60 | 13.66 | 13.66 | -1.03% | 400 |
| Aug 27, 2025 | 13.59 | 13.80 | 13.59 | 13.80 | 13.80 | 1.47% | 1,000 |
| Aug 26, 2025 | 13.15 | 13.60 | 13.08 | 13.60 | 13.60 | 3.47% | 1,916 |
| Aug 25, 2025 | 13.37 | 13.37 | 13.01 | 13.14 | 13.14 | -6.57% | 1,054 |
| Aug 22, 2025 | 13.30 | 14.08 | 13.21 | 14.07 | 14.07 | 6.14% | 7,264 |
| Aug 21, 2025 | 13.11 | 13.31 | 13.11 | 13.25 | 13.25 | 1.30% | 608 |
| Aug 20, 2025 | 12.94 | 13.08 | 12.56 | 13.08 | 13.08 | 1.74% | 1,507 |
| Aug 19, 2025 | 13.51 | 13.67 | 12.86 | 12.86 | 12.86 | -4.74% | 1,120 |
| Aug 18, 2025 | 13.13 | 13.50 | 13.06 | 13.50 | 13.50 | 0.24% | 2,699 |
| Aug 15, 2025 | 13.47 | 13.50 | 13.22 | 13.47 | 13.47 | 2.56% | 925 |
| Aug 14, 2025 | 13.51 | 13.51 | 13.11 | 13.13 | 13.13 | -2.32% | 225 |
| Aug 13, 2025 | 13.40 | 13.50 | 13.40 | 13.44 | 13.44 | -0.90% | 1,877 |
| Aug 12, 2025 | 13.38 | 13.57 | 13.38 | 13.57 | 13.57 | -2.33% | 314 |
| Aug 11, 2025 | 13.94 | 13.94 | 13.64 | 13.89 | 13.89 | 4.44% | 7,695 |
| Aug 8, 2025 | 13.57 | 13.70 | 13.21 | 13.30 | 13.30 | -1.55% | 1,475 |
| Aug 7, 2025 | 13.49 | 13.85 | 13.48 | 13.51 | 13.51 | -0.56% | 8,970 |
| Aug 6, 2025 | 13.43 | 13.59 | 13.42 | 13.59 | 13.59 | -2.10% | 145 |
| Aug 5, 2025 | 13.79 | 13.88 | 13.79 | 13.88 | 13.88 | 1.33% | 5,688 |
| Aug 4, 2025 | 13.52 | 13.75 | 13.45 | 13.70 | 13.70 | 0.65% | 2,850 |
| Aug 1, 2025 | 13.96 | 13.96 | 13.07 | 13.61 | 13.61 | -4.88% | 12,608 |
| Jul 31, 2025 | 14.58 | 14.77 | 14.26 | 14.31 | 14.31 | -3.70% | 1,960 |
| Jul 30, 2025 | 15.02 | 15.52 | 14.86 | 14.86 | 14.86 | 2.91% | 5,044 |
| Jul 29, 2025 | 14.90 | 15.15 | 14.32 | 14.44 | 14.44 | -2.83% | 1,825 |
| Jul 28, 2025 | 15.10 | 15.20 | 14.73 | 14.86 | 14.86 | 1.80% | 924 |
| Jul 25, 2025 | 14.29 | 14.59 | 14.10 | 14.59 | 14.59 | -1.19% | 7,639 |
| Jul 24, 2025 | 14.85 | 14.96 | 14.77 | 14.77 | 14.77 | 1.86% | 1,195 |
| Jul 23, 2025 | 16.80 | 16.90 | 14.50 | 14.50 | 14.50 | -13.69% | 13,280 |
| Jul 22, 2025 | 16.07 | 16.80 | 16.07 | 16.80 | 16.80 | 4.28% | 7,655 |
| Jul 21, 2025 | 16.90 | 17.19 | 16.11 | 16.11 | 16.11 | -3.19% | 4,672 |