Skip to main content
MARA Holdings, Inc. (MARA)
NASDAQ: MARA · Real-Time Price · USD
11.74
-0.70 (-5.63%)
At close: Dec 5, 2025, 4:00 PM EST
11.75
+0.01 (0.09%)
After-hours: Dec 5, 2025, 7:59 PM EST

MARA Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202512.2012.2011.6311.7411.74-5.63%37,268,781
Dec 4, 202512.3312.5912.1212.4412.44-0.24%32,235,817
Dec 3, 202512.0612.5411.8012.4712.474.70%41,741,913
Dec 2, 202511.9812.4211.7011.9111.913.39%45,776,666
Dec 1, 202511.0811.6510.6211.5211.52-2.46%46,941,052
Nov 28, 202511.7411.9811.5411.8111.816.30%31,400,396
Nov 26, 202511.3211.5210.9011.1111.11-0.54%49,037,256
Nov 25, 202510.9011.2410.6311.1711.17-0.36%39,008,211
Nov 24, 202510.3811.2810.1211.2111.2111.32%53,034,774
Nov 21, 202510.1210.489.7110.0710.07-1.66%56,190,866
Nov 20, 202511.4811.7410.2110.2410.24-7.75%55,415,015
Nov 19, 202511.8711.8910.8411.1011.10-6.57%51,758,938
Nov 18, 202511.4112.1211.3611.8811.883.21%49,781,473
Nov 17, 202512.0212.2711.1011.5111.51-4.00%53,541,862
Nov 14, 202512.3912.6911.9611.9911.99-6.18%49,802,855
Nov 13, 202514.2514.2812.6812.7812.78-11.31%53,568,227
Nov 12, 202514.9614.9813.9814.4114.41-1.50%41,649,892
Nov 11, 202515.2715.3214.4914.6314.63-6.10%50,681,674
Nov 10, 202516.5616.6215.5615.5815.58-1.83%37,135,409
Nov 7, 202515.3915.8914.8115.8715.87-0.56%51,496,909
Nov 6, 202517.0017.0615.9315.9615.96-6.83%40,692,295
Nov 5, 202517.2218.0417.0717.1317.133.07%43,786,364
Nov 4, 202517.4817.9116.5416.6216.62-6.68%51,710,278
Nov 3, 202518.6118.6917.4117.8117.81-2.52%38,631,965
Oct 31, 202518.3018.3917.6518.2718.272.87%33,419,493
Oct 30, 202518.4718.6817.7617.7617.76-5.93%34,392,357
Oct 29, 202519.0419.2718.1518.8818.88-33,793,308
Oct 28, 202519.6320.2918.6718.8818.88-3.48%40,462,088
Oct 27, 202520.3720.4719.5419.5619.560.10%34,113,030
Oct 24, 202519.7820.0419.2019.5419.541.66%30,810,097
Oct 23, 202519.3319.9219.1319.2219.220.37%32,710,138
Oct 22, 202519.5720.0218.3919.1519.15-4.58%41,372,865
Oct 21, 202520.3721.0419.6620.0720.07-3.18%40,022,638
Oct 20, 202520.5522.0920.1120.7320.735.93%49,220,211
Oct 17, 202519.5720.1819.0019.5719.57-3.43%49,863,678
Oct 16, 202523.1623.1619.9020.2720.27-11.27%63,827,735
Oct 15, 202522.7023.4522.2222.8422.842.70%58,503,662
Oct 14, 202519.3722.9819.0022.2422.249.88%72,225,895
Oct 13, 202519.3420.6018.9820.2420.248.53%42,343,566
Oct 10, 202520.7622.0618.1818.6518.65-7.67%80,366,564
Oct 9, 202520.3320.6619.4320.2020.20-49,472,630
Oct 8, 202520.4220.9720.0320.2020.20-0.25%50,170,482
Oct 7, 202520.7020.9319.1220.2520.25-1.56%56,239,910
Oct 6, 202519.6720.6019.2420.5720.579.30%73,382,812
Oct 3, 202519.0319.6218.4518.8218.820.16%60,740,840
Oct 2, 202519.1719.7518.6318.7918.790.97%58,147,414
Oct 1, 202518.8719.4118.2018.6118.611.92%65,823,379
Sep 30, 202518.2718.6218.0418.2618.26-2.14%57,430,647
Sep 29, 202516.4918.7316.3818.6618.6615.69%104,494,839
Sep 26, 202516.2116.3715.7316.1316.130.37%51,924,370
Sep 25, 202517.2717.2815.7316.0716.07-8.90%85,062,091
Sep 24, 202518.1319.2917.5517.6417.64-0.40%71,462,955
Sep 23, 202518.6419.1717.6317.7117.71-3.49%66,847,673
Sep 22, 202517.6818.4317.0018.3518.350.33%84,866,850
Sep 19, 202518.5018.7118.2618.2918.29-1.14%62,943,838
Sep 18, 202517.7519.2217.3818.5018.506.69%83,114,735
Sep 17, 202517.3717.8216.7517.3417.34-1.08%79,415,847
Sep 16, 202516.3117.6216.1717.5317.537.94%112,743,547
Sep 15, 202516.2416.3515.5716.2416.24-0.43%76,839,518
Sep 12, 202515.8416.6415.5816.3116.313.82%70,580,364
Sep 11, 202515.8616.3915.6715.7115.71-0.95%53,841,888
Sep 10, 202516.0916.4415.7615.8615.86-0.44%59,254,482
Sep 9, 202515.4116.0015.3515.9315.934.80%71,693,289
Sep 8, 202515.2015.3514.9815.2015.200.07%59,266,826
Sep 5, 202515.5015.7214.6115.1915.190.53%62,431,975
Sep 4, 202515.7315.8715.0415.1115.11-4.91%53,255,627
Sep 3, 202516.1516.6815.6515.8915.89-1.06%56,723,910
Sep 2, 202515.6616.5515.3816.0616.060.50%56,252,754
Aug 29, 202515.8616.1015.5415.9815.980.13%66,806,684
Aug 28, 202516.1016.3115.8415.9615.960.69%38,340,795
Aug 27, 202515.7816.1415.5515.8515.850.06%49,786,301
Aug 26, 202515.3315.9715.2115.8415.842.86%50,800,983
Aug 25, 202515.8515.9215.0215.4015.40-5.46%75,372,572
Aug 22, 202515.4116.6315.2716.2916.295.03%79,096,945
Aug 21, 202515.1315.5815.0215.5115.510.39%47,738,583
Aug 20, 202515.0715.4614.4815.4515.451.85%40,586,243
Aug 19, 202516.1516.2515.0215.1715.17-5.72%40,759,662
Aug 18, 202515.2616.3515.2616.0916.092.68%50,673,538
Aug 15, 202515.6915.9215.3615.6715.67-0.51%37,126,691
Aug 14, 202515.5215.7814.8715.7515.75-0.69%45,222,377
Aug 13, 202515.8016.3215.6115.8615.860.89%46,169,177
Aug 12, 202515.6815.9815.5715.7215.720.38%26,895,245
Aug 11, 202515.9016.2115.5715.6615.661.82%32,497,245
Aug 8, 202516.0416.1815.2915.3815.38-3.57%25,638,852
Aug 7, 202516.2016.5015.6015.9515.950.38%26,323,642
Aug 6, 202515.6916.1115.4415.8915.891.73%21,598,743
Aug 5, 202515.9015.9915.3315.6215.62-2.62%28,810,489
Aug 4, 202515.6116.2115.3116.0416.043.48%29,808,042
Aug 1, 202515.4715.9415.0115.5015.50-3.61%43,231,700
Jul 31, 202516.4216.6616.0716.0816.08-2.84%40,020,402
Jul 30, 202517.4217.9216.3016.5516.55-0.36%58,937,274
Jul 29, 202517.1717.4016.4716.6116.61-3.21%41,980,463
Jul 28, 202517.6417.6516.9517.1617.16-0.52%40,821,702
Jul 25, 202517.2117.2616.6317.2517.25-0.06%39,143,648
Jul 24, 202517.5517.6817.1317.2617.26-1.76%59,837,901
Jul 23, 202518.7218.7516.9317.5717.57-11.62%138,542,791
Jul 22, 202519.1719.9918.6919.8819.885.58%36,111,117
Jul 21, 202519.5619.9918.6718.8318.83-3.49%39,987,124
Jul 18, 202520.2520.9919.2719.5119.51-2.30%41,471,932
Jul 17, 202519.4820.2019.1719.9719.972.73%37,813,624