Skip to main content
MARA Holdings, Inc. (MARA)
NASDAQ: MARA · Real-Time Price · USD
11.02
-0.16 (-1.43%)
At close: Apr 28, 2026, 4:00 PM EDT
10.95
-0.07 (-0.64%)
After-hours: Apr 28, 2026, 7:59 PM EDT

MARA Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202610.8111.0310.6011.0211.02-1.43%30,729,827
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
Feb 2, 20269.189.448.919.129.12-4.00%48,414,831
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