Skip to main content
MARA Holdings, Inc. (MARA)
NASDAQ: MARA · Real-Time Price · USD
8.66
+0.65 (8.11%)
At close: Mar 9, 2026, 4:00 PM EDT
8.60
-0.06 (-0.69%)
After-hours: Mar 9, 2026, 4:14 PM EDT

MARA Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20268.068.597.968.72-8.86%35,810,500
Mar 6, 20268.468.537.898.018.01-8.67%36,246,711
Mar 5, 20269.099.098.508.778.77-5.60%49,267,527
Mar 4, 20269.119.558.879.299.297.27%60,901,623
Mar 3, 20269.029.168.618.668.66-8.36%51,022,085
Mar 2, 20268.619.848.449.459.455.70%69,972,785
Feb 27, 20269.689.848.938.948.945.80%101,975,997
Feb 26, 20268.438.658.148.458.45-1.40%41,965,420
Feb 25, 20268.398.848.168.578.576.46%57,025,027
Feb 24, 20267.788.177.598.058.052.22%37,068,746
Feb 23, 20267.758.137.587.887.88-1.19%32,701,147
Feb 20, 20267.888.317.757.977.970.13%37,258,577
Feb 19, 20267.428.087.317.967.966.13%36,116,326
Feb 18, 20267.487.787.337.507.50-0.13%31,161,335
Feb 17, 20267.687.887.337.517.51-5.18%40,847,280
Feb 13, 20267.508.087.327.927.929.24%50,669,118
Feb 12, 20267.567.677.147.257.25-4.10%38,288,260
Feb 11, 20267.637.907.287.567.56-1.31%49,010,082
Feb 10, 20268.008.157.647.667.66-4.96%45,584,433
Feb 9, 20267.858.477.788.068.06-2.18%67,357,443
Feb 6, 20267.238.397.128.248.2422.44%81,740,690
Feb 5, 20267.808.046.666.736.73-18.72%78,210,807
Feb 4, 20268.928.997.908.288.28-8.51%53,438,477
Feb 3, 20269.239.558.519.059.05-0.77%53,376,963
Feb 2, 20269.189.448.919.129.12-4.00%48,353,191
Jan 30, 20269.759.839.329.509.50-3.65%37,390,617
Jan 29, 202610.1110.279.609.869.86-4.92%39,218,826
Jan 28, 202610.7110.7910.2410.3710.37-1.43%36,791,311
Jan 27, 202610.0510.609.9010.5210.525.41%38,581,230
Jan 26, 202610.3810.399.889.989.98-4.95%39,545,111
Jan 23, 202610.2610.999.9910.5010.502.04%46,881,186
Jan 22, 202610.6110.8110.1410.2910.29-2.56%42,011,181
Jan 21, 202610.5111.2210.2310.5610.561.83%43,023,361
Jan 20, 202610.8110.9510.2210.3710.37-8.71%45,896,129
Jan 16, 202610.6911.5710.5911.3611.366.57%51,948,080
Jan 15, 202611.1211.2510.6410.6610.66-4.05%47,808,171
Jan 14, 202611.1811.4610.8911.1111.111.46%56,484,257
Jan 13, 202610.9011.0710.6110.9510.952.82%43,133,412
Jan 12, 202610.2210.8510.1610.6510.654.21%38,514,001
Jan 9, 202610.5310.5810.0710.2210.22-2.11%32,172,717
Jan 8, 20269.9010.689.8310.4410.443.57%31,093,064
Jan 7, 202610.2910.329.8210.0810.08-2.23%32,215,433
Jan 6, 202610.6310.699.9710.3110.31-2.64%34,062,497
Jan 5, 202610.3710.7310.2110.5910.596.86%40,202,146
Jan 2, 20269.199.999.039.919.9110.36%45,407,957
Dec 31, 20259.359.388.958.988.98-3.75%30,543,603
Dec 30, 20259.529.679.319.339.33-1.69%28,454,786
Dec 29, 20259.479.859.379.499.49-1.04%29,561,194
Dec 26, 20259.979.979.439.599.59-3.52%28,503,092
Dec 24, 20259.819.949.699.949.940.81%13,168,609
Dec 23, 20259.9910.069.699.869.86-2.67%32,302,318
Dec 22, 202510.4110.6910.0010.1310.13-0.49%35,379,800
Dec 19, 20259.9010.229.8910.1810.185.06%57,068,148
Dec 18, 202510.2010.379.619.699.69-2.42%46,078,302
Dec 17, 202510.7810.959.929.939.93-7.11%49,404,047
Dec 16, 202510.7711.0510.5010.6910.69-0.09%39,827,433
Dec 15, 202511.4811.5110.5810.7010.70-7.12%44,712,665
Dec 12, 202511.8112.2611.3611.5211.52-2.70%42,717,287
Dec 11, 202511.5911.8611.1811.8411.84-0.67%44,290,760
Dec 10, 202512.0612.3411.7711.9211.92-2.69%37,825,575
Dec 9, 202511.8712.8711.7612.2512.251.66%42,518,215
Dec 8, 202512.0312.1211.5612.0512.052.64%33,653,842
Dec 5, 202512.2012.2011.6311.7411.74-5.63%37,605,530
Dec 4, 202512.3312.5912.1212.4412.44-0.24%32,405,822
Dec 3, 202512.0612.5411.8012.4712.474.70%42,574,503
Dec 2, 202511.9812.4211.7011.9111.913.39%46,125,199
Dec 1, 202511.0811.6510.6211.5211.52-2.46%47,151,646
Nov 28, 202511.7411.9811.5411.8111.816.30%31,835,076
Nov 26, 202511.3211.5210.9011.1111.11-0.54%49,739,527
Nov 25, 202510.9011.2410.6311.1711.17-0.36%39,384,536
Nov 24, 202510.3811.2810.1211.2111.2111.32%53,592,247
Nov 21, 202510.1210.489.7110.0710.07-1.66%56,525,087
Nov 20, 202511.4811.7410.2110.2410.24-7.75%55,553,211
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