Skip to main content
MARA Holdings, Inc. (MARA)
NASDAQ: MARA · Real-Time Price · USD
14.54
+0.66 (4.76%)
At close: Jun 26, 2026, 4:00 PM EDT
14.48
-0.06 (-0.41%)
After-hours: Jun 26, 2026, 7:59 PM EDT

MARA Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202613.5815.0013.3414.5414.544.76%55,063,645
Jun 25, 202614.4414.7512.9513.8813.88-0.86%45,888,049
Jun 24, 202614.9715.2313.4214.0014.00-4.76%52,734,164
Jun 23, 202614.0315.4813.9914.7014.70-1.01%42,217,420
Jun 22, 202614.4916.4314.4914.8514.854.43%67,078,357
Jun 18, 202614.3414.3913.7114.2214.222.16%32,777,146
Jun 17, 202614.2514.9013.8913.9213.92-3.47%34,418,504
Jun 16, 202614.5515.2614.3914.4214.42-1.50%38,530,537
Jun 15, 202614.9215.2314.6014.6414.643.98%34,567,925
Jun 12, 202613.7314.7213.6214.0814.083.45%41,808,577
Jun 11, 202612.6113.6812.5013.6113.617.84%34,814,790
Jun 10, 202613.2213.6012.6212.6212.62-5.18%33,286,934
Jun 9, 202614.0014.4012.6413.3113.31-3.41%48,297,793
Jun 8, 202612.7813.9712.6013.7813.7811.85%32,778,447
Jun 5, 202613.3913.4011.8412.3212.32-11.24%41,247,102
Jun 4, 202613.4914.0713.2713.8813.88-0.57%34,354,982
Jun 3, 202614.0014.3813.7013.9613.96-2.24%32,010,384
Jun 2, 202614.5815.0114.1014.2814.28-3.84%39,020,264
Jun 1, 202614.0515.3213.6614.8514.853.27%51,422,343
May 29, 202613.8714.6413.5814.3814.382.20%47,772,218
May 28, 202613.9414.2213.5814.0714.07-1.81%37,642,703
May 27, 202614.2114.4813.8414.3314.330.35%33,746,334
May 26, 202614.2414.8714.0814.2814.283.40%42,643,516
May 22, 202613.5714.1113.4113.8113.811.92%40,169,120
May 21, 202613.1413.7713.0813.5513.553.04%34,844,331
May 20, 202612.6413.5012.5313.1513.155.71%51,458,005
May 19, 202611.8812.5911.5312.4412.442.13%35,290,905
May 18, 202612.0812.2611.6212.1812.18-2.09%35,663,137
May 15, 202612.8512.8912.1312.4412.44-6.40%40,007,187
May 14, 202612.7313.7012.4513.2913.294.24%51,372,344
May 13, 202612.6313.0912.2912.7512.750.24%30,744,306
May 12, 202612.9112.9411.7312.7212.72-5.00%50,215,734
May 11, 202612.9613.8012.5913.3913.393.48%49,736,848
May 8, 202612.5713.3512.2012.9412.941.89%48,391,814
May 7, 202612.7313.0512.2312.7012.70-2.53%40,149,559
May 6, 202612.5513.1212.2513.0313.037.15%52,771,857
May 5, 202612.0412.2911.7812.1612.162.79%39,261,890
May 4, 202611.4311.8511.2611.8311.833.23%42,895,551
May 1, 202612.2812.3711.3811.4611.46-4.42%51,115,289
Apr 30, 202611.1012.2711.0611.9911.9911.85%82,854,242
Apr 29, 202610.9210.9210.2710.7210.72-2.72%34,566,810
Apr 28, 202610.8111.0310.6011.0211.02-1.43%30,770,238
Apr 27, 202611.5511.6611.0911.1811.18-3.95%31,585,614
Apr 24, 202611.9912.1011.2811.6411.64-1.36%46,709,099
Apr 23, 202611.6612.2211.5711.8011.80-0.34%43,318,148
Apr 22, 202611.8312.1911.6811.8411.845.43%53,005,399
Apr 21, 202611.5811.6611.0211.2311.23-3.44%41,202,148
Apr 20, 202611.3011.8211.0711.6311.630.26%41,940,073
Apr 17, 202611.6612.1211.4511.6011.600.43%52,372,136
Apr 16, 202610.5711.6910.3111.5511.5510.32%56,410,936
Apr 15, 202610.6110.6110.1110.4710.47-0.19%38,864,391
Apr 14, 202610.6211.0110.4210.4910.491.25%46,137,993
Apr 13, 20269.2710.429.1810.3610.368.60%50,103,269
Apr 10, 20269.749.899.399.549.54-1.34%36,746,406
Apr 9, 20269.3510.029.309.679.671.79%50,414,815
Apr 8, 20269.519.779.189.509.506.03%50,071,873
Apr 7, 20268.668.988.208.968.961.24%42,383,891
Apr 6, 20268.819.148.768.858.851.61%36,599,124
Apr 2, 20267.788.777.638.718.718.33%50,528,896
Apr 1, 20268.228.338.008.048.04-1.47%31,162,815
Mar 31, 20267.838.207.638.168.164.68%47,426,971
Mar 30, 20268.178.287.647.807.80-2.81%36,120,385
Mar 27, 20268.318.417.718.028.02-6.53%50,702,447
Mar 26, 20268.589.408.468.588.583.62%106,517,614
Mar 25, 20268.588.738.068.288.280.36%38,872,373
Mar 24, 20268.838.988.158.258.25-7.41%41,068,475
Mar 23, 20268.609.258.578.918.915.32%47,208,492
Mar 20, 20269.099.148.428.468.46-8.24%50,901,292
Mar 19, 20268.649.368.379.229.223.36%42,849,876
Mar 18, 20269.049.338.898.928.92-3.46%40,559,652
Mar 17, 20269.219.469.059.249.240.11%35,673,163
Mar 16, 20269.769.849.149.239.23-0.97%47,904,226
Mar 13, 20269.1810.039.149.329.326.39%73,339,049
Mar 12, 20268.448.788.308.768.762.46%37,631,561
Mar 11, 20268.608.788.238.558.55-0.23%38,141,162
Mar 10, 20268.708.878.518.578.57-1.04%42,956,993
Mar 9, 20268.068.747.968.668.668.11%42,397,699
Mar 6, 20268.468.537.898.018.01-8.67%36,530,684
Mar 5, 20269.099.098.508.778.77-5.60%49,553,102
Mar 4, 20269.119.558.879.299.297.27%61,220,659
Mar 3, 20269.029.168.618.668.66-8.36%51,493,619
Mar 2, 20268.619.848.449.459.455.70%70,189,853
Feb 27, 20269.689.848.938.948.945.80%102,354,874
Feb 26, 20268.438.658.148.458.45-1.40%51,112,031
Feb 25, 20268.398.848.168.578.576.46%57,452,166
Feb 24, 20267.788.177.598.058.052.22%37,255,134
Feb 23, 20267.758.137.587.887.88-1.19%33,052,509
Feb 20, 20267.888.317.757.977.970.13%37,530,954
Feb 19, 20267.428.087.317.967.966.13%36,294,023
Feb 18, 20267.487.787.337.507.50-0.13%31,304,594
Feb 17, 20267.687.887.337.517.51-5.18%41,177,886
Feb 13, 20267.508.087.327.927.929.24%50,848,013
Feb 12, 20267.567.677.147.257.25-4.10%38,590,532
Feb 11, 20267.637.907.287.567.56-1.31%49,265,213
Feb 10, 20268.008.157.647.667.66-4.96%45,953,157
Feb 9, 20267.858.477.788.068.06-2.18%67,741,570
Feb 6, 20267.238.397.128.248.2422.44%82,353,074
Feb 5, 20267.808.046.666.736.73-18.72%80,158,262
Feb 4, 20268.928.997.908.288.28-8.51%54,008,127
Feb 3, 20269.239.558.519.059.05-0.77%53,722,584