MARA Holdings, Inc. (VIE:MARA)
Austria
· Delayed Price · Currency is EUR 10.22
-0.46 (-4.32%)
At close: Dec 5, 2025
MARA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.68 | 10.68 | 10.22 | 10.22 | 10.22 | -4.32% | 959 |
| Dec 4, 2025 | 10.71 | 10.71 | 10.58 | 10.69 | 10.69 | 3.27% | 1,497 |
| Dec 3, 2025 | 10.54 | 10.57 | 10.23 | 10.35 | 10.35 | 1.23% | 112 |
| Dec 2, 2025 | 10.01 | 10.24 | 10.00 | 10.22 | 10.22 | 10.48% | 1,879 |
| Dec 1, 2025 | 9.67 | 9.80 | 9.16 | 9.25 | 9.25 | -10.14% | 5,387 |
| Nov 28, 2025 | 9.82 | 10.30 | 9.82 | 10.30 | 10.30 | 4.83% | 1,576 |
| Nov 27, 2025 | 9.85 | 10.05 | 9.80 | 9.82 | 9.82 | 3.37% | 9,760 |
| Nov 26, 2025 | 9.68 | 9.78 | 9.50 | 9.50 | 9.50 | 1.32% | 1,866 |
| Nov 25, 2025 | 9.57 | 9.70 | 9.32 | 9.38 | 9.38 | 1.38% | 4,246 |
| Nov 24, 2025 | 9.06 | 9.25 | 8.79 | 9.25 | 9.25 | 6.86% | 9,463 |
| Nov 21, 2025 | 8.54 | 8.68 | 8.54 | 8.66 | 8.66 | -9.71% | 6 |
| Nov 20, 2025 | 10.02 | 10.10 | 9.56 | 9.59 | 9.59 | -6.43% | 3,903 |
| Nov 19, 2025 | 10.16 | 10.29 | 10.16 | 10.25 | 10.25 | 1.49% | 904 |
| Nov 18, 2025 | 9.75 | 10.18 | 9.75 | 10.10 | 10.10 | -0.18% | 4,765 |
| Nov 17, 2025 | 10.50 | 10.50 | 10.00 | 10.11 | 10.11 | -2.73% | 2,590 |
| Nov 14, 2025 | 10.85 | 10.95 | 10.40 | 10.40 | 10.40 | -11.52% | 2,882 |
| Nov 13, 2025 | 12.58 | 12.58 | 11.75 | 11.75 | 11.75 | -4.44% | 3,327 |
| Nov 12, 2025 | 12.71 | 12.85 | 12.30 | 12.30 | 12.30 | -4.33% | 3,431 |
| Nov 11, 2025 | 13.37 | 13.42 | 12.85 | 12.85 | 12.85 | -5.93% | 2,363 |
| Nov 10, 2025 | 14.30 | 14.35 | 13.66 | 13.66 | 13.66 | 1.76% | 2,883 |
| Nov 7, 2025 | 14.02 | 14.03 | 13.43 | 13.43 | 13.43 | -6.35% | 4,278 |
| Nov 6, 2025 | 14.77 | 14.91 | 14.34 | 14.34 | 14.34 | -4.79% | 4,725 |
| Nov 5, 2025 | 14.73 | 15.62 | 14.73 | 15.06 | 15.06 | -0.65% | 3,375 |
| Nov 4, 2025 | 15.02 | 15.49 | 14.86 | 15.16 | 15.16 | -1.70% | 6,840 |
| Nov 3, 2025 | 15.59 | 16.04 | 15.26 | 15.42 | 15.42 | -2.19% | 6,054 |
| Oct 31, 2025 | 15.81 | 15.81 | 15.60 | 15.77 | 15.77 | -0.50% | 6,020 |
| Oct 30, 2025 | 16.39 | 16.40 | 15.63 | 15.85 | 15.85 | -2.46% | 6,464 |
| Oct 29, 2025 | 16.46 | 16.46 | 16.24 | 16.25 | 16.25 | -4.06% | 2,486 |
| Oct 28, 2025 | 16.72 | 17.34 | 16.71 | 16.93 | 16.93 | -0.72% | 11,973 |
| Oct 27, 2025 | 17.63 | 17.64 | 16.90 | 17.06 | 17.06 | -0.23% | 11,580 |
| Oct 24, 2025 | 16.94 | 17.10 | 16.86 | 17.10 | 17.10 | 2.19% | 2,621 |
| Oct 23, 2025 | 16.87 | 16.87 | 16.54 | 16.73 | 16.73 | 3.13% | 8,071 |
| Oct 22, 2025 | 16.87 | 17.11 | 16.22 | 16.22 | 16.22 | -9.97% | 4,521 |
| Oct 21, 2025 | 17.53 | 18.02 | 17.40 | 18.02 | 18.02 | -3.46% | 7,136 |
| Oct 20, 2025 | 17.56 | 18.66 | 17.39 | 18.66 | 18.66 | 9.35% | 10,351 |
| Oct 17, 2025 | 16.33 | 17.14 | 16.33 | 17.07 | 17.07 | -7.93% | 3,565 |
| Oct 16, 2025 | 19.78 | 19.83 | 18.54 | 18.54 | 18.54 | -5.55% | 7,346 |
| Oct 15, 2025 | 19.42 | 19.96 | 19.42 | 19.63 | 19.63 | 6.87% | 5,256 |
| Oct 14, 2025 | 16.89 | 18.37 | 16.72 | 18.37 | 18.37 | 5.42% | 1,350 |
| Oct 13, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | -3.22% | - |
| Oct 10, 2025 | 17.51 | 18.26 | 17.45 | 18.00 | 18.00 | 6.46% | 5,244 |
| Oct 9, 2025 | 17.40 | 17.57 | 16.91 | 16.91 | 16.91 | -2.33% | 4,725 |
| Oct 8, 2025 | 17.35 | 17.68 | 17.31 | 17.31 | 17.31 | 1.98% | 5,219 |
| Oct 7, 2025 | 17.24 | 17.80 | 16.92 | 16.98 | 16.98 | -0.22% | 4,804 |
| Oct 6, 2025 | 16.43 | 17.02 | 16.43 | 17.02 | 17.02 | 3.78% | 8,111 |
| Oct 3, 2025 | 16.08 | 16.48 | 15.86 | 16.40 | 16.40 | 1.95% | 2,703 |
| Oct 2, 2025 | 16.07 | 16.70 | 16.07 | 16.08 | 16.08 | 0.35% | 9,828 |
| Oct 1, 2025 | 15.30 | 16.48 | 15.30 | 16.03 | 16.03 | 2.17% | 10,836 |
| Sep 30, 2025 | 15.73 | 15.73 | 15.44 | 15.69 | 15.69 | 5.77% | 11,998 |
| Sep 29, 2025 | 14.05 | 14.83 | 14.00 | 14.83 | 14.83 | 8.42% | 6,545 |
| Sep 26, 2025 | 13.85 | 13.99 | 13.68 | 13.68 | 13.68 | -4.14% | 7,347 |
| Sep 25, 2025 | 14.92 | 15.04 | 14.20 | 14.27 | 14.27 | -8.85% | 4,455 |
| Sep 24, 2025 | 15.20 | 16.30 | 15.15 | 15.65 | 15.65 | -1.24% | 9,990 |
| Sep 23, 2025 | 15.52 | 16.20 | 15.48 | 15.85 | 15.85 | 6.25% | 8,615 |
| Sep 22, 2025 | 14.90 | 15.07 | 14.51 | 14.92 | 14.92 | -5.59% | 8,725 |
| Sep 19, 2025 | 15.66 | 15.81 | 15.53 | 15.80 | 15.80 | 3.31% | 8,676 |
| Sep 18, 2025 | 14.90 | 15.30 | 14.86 | 15.30 | 15.30 | 3.90% | 11,951 |
| Sep 17, 2025 | 14.89 | 14.89 | 14.49 | 14.72 | 14.72 | 1.17% | 9,761 |
| Sep 16, 2025 | 13.83 | 14.55 | 13.71 | 14.55 | 14.55 | 8.13% | 4,362 |
| Sep 15, 2025 | 14.01 | 14.01 | 13.46 | 13.46 | 13.46 | -1.29% | 7,018 |
| Sep 12, 2025 | 13.53 | 13.63 | 13.47 | 13.63 | 13.63 | 1.55% | 5,519 |
| Sep 11, 2025 | 13.63 | 13.72 | 13.43 | 13.43 | 13.43 | -3.12% | 2,468 |
| Sep 10, 2025 | 13.70 | 13.98 | 13.63 | 13.86 | 13.86 | 4.62% | 6,324 |
| Sep 9, 2025 | 13.11 | 13.35 | 13.08 | 13.25 | 13.25 | 2.13% | 3,870 |
| Sep 8, 2025 | 12.98 | 12.99 | 12.70 | 12.97 | 12.97 | 2.48% | 5,999 |
| Sep 5, 2025 | 13.16 | 13.29 | 12.50 | 12.66 | 12.66 | -3.55% | 4,471 |
| Sep 4, 2025 | 13.45 | 13.53 | 13.12 | 13.12 | 13.12 | -3.90% | 2,341 |
| Sep 3, 2025 | 13.79 | 14.11 | 13.65 | 13.65 | 13.65 | -1.76% | 2,191 |
| Sep 2, 2025 | 13.78 | 13.96 | 13.46 | 13.90 | 13.90 | 0.99% | 4,644 |
| Sep 1, 2025 | 13.41 | 13.79 | 13.41 | 13.76 | 13.76 | 3.47% | 200 |
| Aug 29, 2025 | 13.61 | 13.75 | 13.30 | 13.30 | 13.30 | -3.27% | 5,318 |
| Aug 28, 2025 | 13.74 | 13.79 | 13.64 | 13.75 | 13.75 | -0.16% | 2,350 |
| Aug 27, 2025 | 13.61 | 13.87 | 13.54 | 13.77 | 13.77 | 3.30% | 2,636 |
| Aug 26, 2025 | 13.20 | 13.33 | 13.11 | 13.33 | 13.33 | 0.91% | 2,151 |
| Aug 25, 2025 | 13.43 | 13.55 | 13.15 | 13.21 | 13.21 | -6.54% | 8,990 |
| Aug 22, 2025 | 13.36 | 14.14 | 13.19 | 14.14 | 14.14 | 5.90% | 6,073 |
| Aug 21, 2025 | 13.21 | 13.35 | 12.96 | 13.35 | 13.35 | 3.07% | 6,178 |
| Aug 20, 2025 | 12.90 | 13.08 | 12.90 | 12.95 | 12.95 | -5.76% | 3,470 |
| Aug 19, 2025 | 13.59 | 13.82 | 13.59 | 13.74 | 13.74 | 0.48% | 3,008 |
| Aug 18, 2025 | 13.22 | 13.68 | 13.10 | 13.68 | 13.68 | 1.54% | 2,853 |
| Aug 15, 2025 | 13.53 | 13.53 | 13.41 | 13.47 | 13.47 | 2.37% | 774 |
| Aug 14, 2025 | 13.51 | 13.54 | 12.97 | 13.16 | 13.16 | -4.25% | 4,378 |
| Aug 13, 2025 | 13.46 | 13.74 | 13.41 | 13.74 | 13.74 | 1.51% | 3,221 |
| Aug 12, 2025 | 13.48 | 13.67 | 13.36 | 13.54 | 13.54 | -0.62% | 4,712 |
| Aug 11, 2025 | 13.95 | 13.95 | 13.62 | 13.62 | 13.62 | 1.66% | 5,062 |
| Aug 8, 2025 | 13.66 | 13.79 | 13.40 | 13.40 | 13.40 | -1.93% | 3,336 |
| Aug 7, 2025 | 13.60 | 14.02 | 13.60 | 13.66 | 13.66 | 1.35% | 6,100 |
| Aug 6, 2025 | 13.51 | 13.51 | 13.32 | 13.48 | 13.48 | 0.63% | 1,622 |
| Aug 5, 2025 | 13.76 | 13.88 | 13.35 | 13.40 | 13.40 | -2.35% | 5,802 |
| Aug 4, 2025 | 13.67 | 13.72 | 13.31 | 13.72 | 13.72 | 1.39% | 3,733 |
| Aug 1, 2025 | 13.81 | 13.81 | 13.10 | 13.53 | 13.53 | -5.61% | 10,062 |
| Jul 31, 2025 | 14.71 | 14.73 | 14.25 | 14.33 | 14.33 | -3.36% | 4,644 |
| Jul 30, 2025 | 15.03 | 15.54 | 14.83 | 14.83 | 14.83 | 3.17% | 11,994 |
| Jul 29, 2025 | 14.99 | 15.21 | 14.38 | 14.38 | 14.38 | -2.08% | 9,757 |
| Jul 28, 2025 | 15.08 | 15.28 | 14.68 | 14.68 | 14.68 | 2.14% | 5,829 |
| Jul 25, 2025 | 14.33 | 14.55 | 14.17 | 14.37 | 14.37 | -2.24% | 9,875 |
| Jul 24, 2025 | 14.85 | 15.12 | 14.70 | 14.70 | 14.70 | -3.71% | 10,098 |
| Jul 23, 2025 | 16.84 | 16.85 | 15.25 | 15.27 | 15.27 | -8.71% | 9,609 |
| Jul 22, 2025 | 16.28 | 16.73 | 16.18 | 16.73 | 16.73 | -0.44% | 10,397 |
| Jul 21, 2025 | 17.08 | 17.17 | 16.68 | 16.80 | 16.80 | -1.11% | 7,513 |