NASDAQ : MARA
MARA Holdings, Inc. — Price history
Financials · Capital Markets · United States
Last price 7.165 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.77B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
MARA Holdings, Inc. (MARA) closed at 6.43 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 6.79 | 6.89 | 6.37 | 6.43 | 30,354,966 | -5.02% |
| 2026-10-30 | 6.81 | 6.82 | 6.445 | 6.77 | 43,135,083 | -5.51% |
| 2026-10-29 | 7.17 | 7.46 | 7.015 | 7.165 | 34,309,007 | -2.52% |
| 2026-10-28 | 7.15 | 7.37 | 6.92 | 7.35 | 40,955,722 | +3.67% |
| 2026-10-27 | 6.96 | 7.32 | 6.86 | 7.09 | 37,429,369 | +3.65% |
| 2026-10-26 | 6.835 | 7.11 | 6.62 | 6.84 | 33,720,400 | -2.56% |
| 2026-10-23 | 7.24 | 7.53 | 7.01 | 7.02 | 33,912,580 | -3.17% |
| 2026-10-22 | 7.45 | 7.695 | 7.11 | 7.25 | 34,418,632 | -6.93% |
| 2026-10-21 | 7.835 | 8.02 | 7.51 | 7.79 | 34,815,043 | +4.14% |
| 2026-10-20 | 7.19 | 7.83 | 7.125 | 7.48 | 36,739,553 | +1.42% |
| 2026-10-19 | 7.91 | 7.91 | 7.305 | 7.375 | 29,191,627 | -2.06% |
| 2026-10-16 | 8.1 | 8.23 | 7.42 | 7.53 | 40,622,718 | -9.60% |
| 2026-10-15 | 8.01 | 8.36 | 7.64 | 8.33 | 41,559,679 | +1.22% |
| 2026-10-14 | 8.805 | 8.9 | 8.17 | 8.23 | 38,738,463 | -9.66% |
| 2026-10-13 | 9.24 | 9.27 | 8.98 | 9.11 | 36,172,593 | -3.50% |
| 2026-10-12 | 9.52 | 9.74 | 9.385 | 9.44 | 20,770,439 | -2.18% |
| 2026-10-09 | 10.06 | 10.09 | 9.49 | 9.65 | 35,182,484 | -2.62% |
| 2026-10-08 | 10.15 | 10.244 | 9.635 | 9.91 | 47,870,416 | -4.34% |
| 2026-10-07 | 10.63 | 10.825 | 10.16 | 10.36 | 36,756,510 | -5.56% |
| 2026-10-06 | 11.18 | 11.335 | 10.93 | 10.97 | 28,574,777 | -1.79% |
| 2026-10-05 | 11.385 | 11.41 | 10.81 | 11.17 | 33,526,221 | -0.53% |
| 2026-10-02 | 11.64 | 12.24 | 11.05 | 11.23 | 42,274,945 | +0.18% |
| 2026-10-01 | 11.28 | 11.39 | 10.91 | 11.21 | 30,322,145 | -1.06% |
| 2026-09-30 | 12.31 | 12.35 | 11.3 | 11.33 | 41,155,906 | -5.50% |
| 2026-09-29 | 12.41 | 12.41 | 11.935 | 11.99 | 26,125,760 | -0.99% |
| 2026-09-28 | 12.47 | 12.74 | 12.09 | 12.11 | 28,562,702 | -3.51% |
| 2026-09-25 | 12.985 | 12.985 | 12.12 | 12.55 | 36,795,572 | -2.86% |
| 2026-09-24 | 13.07 | 13.64 | 12.84 | 12.92 | 40,194,210 | -3.22% |
| 2026-09-23 | 13.45 | 13.65 | 13.27 | 13.35 | 37,417,057 | -2.05% |
| 2026-09-22 | 13.13 | 13.97 | 12.97 | 13.63 | 43,625,229 | +2.64% |
| 2026-09-21 | 13.94 | 13.98 | 13.16 | 13.28 | 52,028,227 | +0.30% |
| 2026-09-18 | 12.115 | 13.32 | 12.05 | 13.24 | 84,319,407 | +13.75% |
| 2026-09-17 | 11.46 | 11.88 | 10.855 | 11.64 | 70,466,460 | +5.43% |
| 2026-09-16 | 11.31 | 11.528 | 10.77 | 11.04 | 46,292,876 | -1.78% |
| 2026-09-15 | 11.265 | 11.48 | 10.96 | 11.24 | 49,136,145 | -2.26% |
| 2026-09-14 | 11.1 | 11.94 | 10.96 | 11.5 | 53,268,223 | -4.01% |
| 2026-09-11 | 11.615 | 12.385 | 11.54 | 11.98 | 45,263,372 | +4.81% |
| 2026-09-10 | 11.64 | 11.8 | 11.22 | 11.43 | 38,535,806 | -4.11% |
| 2026-09-09 | 12.09 | 12.15 | 11.601 | 11.92 | 38,381,283 | +0.76% |
| 2026-09-08 | 11.13 | 12.06 | 11 | 11.83 | 53,474,725 | +4.60% |
| 2026-09-04 | 11.185 | 11.495 | 11.185 | 11.31 | 37,594,828 | -2.50% |
| 2026-09-03 | 10.6 | 11.85 | 10.475 | 11.6 | 69,078,681 | +10.79% |
| 2026-09-02 | 10.01 | 10.53 | 9.99 | 10.47 | 30,007,211 | +2.35% |
| 2026-09-01 | 10.48 | 10.61 | 10.15 | 10.23 | 30,219,341 | -5.01% |
| 2026-08-31 | 10.78 | 10.79 | 10.36 | 10.77 | 23,713,226 | +0.94% |
| 2026-08-28 | 11.53 | 11.6 | 10.56 | 10.67 | 41,926,032 | -10.11% |
| 2026-08-27 | 11.53 | 12.32 | 11.28 | 11.87 | 59,958,360 | +5.79% |
| 2026-08-26 | 11.555 | 11.73 | 10.99 | 11.22 | 41,989,723 | -5.16% |
| 2026-08-25 | 11.07 | 12.15 | 10.93 | 11.83 | 48,490,017 | +5.81% |
| 2026-08-24 | 11.17 | 12.06 | 11.03 | 11.18 | 61,452,812 | -0.71% |
| 2026-08-21 | 11.7 | 12.47 | 11.02 | 11.26 | 104,100,344 | +0.99% |
| 2026-08-20 | 10.21 | 11.19 | 9.96 | 11.15 | 80,251,021 | +15.54% |
| 2026-08-19 | 8.905 | 9.89 | 8.68 | 9.65 | 67,214,656 | +7.70% |
| 2026-08-18 | 9.36 | 9.545 | 8.91 | 8.96 | 45,477,029 | -7.77% |
| 2026-08-17 | 9.22 | 9.805 | 9.195 | 9.715 | 55,316,545 | +5.60% |
| 2026-08-14 | 9.01 | 9.255 | 9 | 9.2 | 34,562,869 | -0.11% |
| 2026-08-13 | 9.49 | 9.79 | 9.165 | 9.21 | 32,838,371 | -4.46% |
| 2026-08-12 | 10.13 | 10.28 | 9.55 | 9.64 | 40,674,876 | -0.41% |
| 2026-08-11 | 10.1 | 10.149 | 9.602 | 9.68 | 37,320,496 | +1.26% |
| 2026-08-10 | 9.99 | 10.08 | 9.4 | 9.56 | 42,294,990 | -5.25% |
| 2026-08-07 | 10.915 | 10.94 | 9.685 | 10.09 | 56,581,459 | -5.26% |
| 2026-08-06 | 10.93 | 11.21 | 10.65 | 10.65 | 36,564,390 | -5.25% |
| 2026-08-05 | 11.66 | 12.02 | 11.23 | 11.24 | 27,307,534 | -4.34% |
| 2026-08-04 | 11.58 | 11.91 | 11.29 | 11.75 | 30,234,391 | +0.00% |
| 2026-08-03 | 11.18 | 11.89 | 10.96 | 11.75 | 27,186,140 | +3.80% |
| 2026-07-31 | 12.02 | 12.07 | 11.07 | 11.32 | 38,670,715 | -4.23% |
| 2026-07-30 | 10.658 | 12.03 | 10.57 | 11.82 | 45,393,268 | +17.61% |
| 2026-07-29 | 11.25 | 11.45 | 10.03 | 10.05 | 43,674,555 | -11.69% |
| 2026-07-28 | 11.29 | 11.53 | 10.67 | 11.38 | 62,210,238 | -3.31% |
| 2026-07-27 | 12.27 | 12.33 | 11.44 | 11.77 | 43,179,140 | -2.89% |
| 2026-07-24 | 12.54 | 12.73 | 12.12 | 12.12 | 56,452,784 | -5.09% |
| 2026-07-23 | 12.14 | 13.155 | 12.11 | 12.77 | 58,888,865 | +2.90% |
| 2026-07-22 | 11.92 | 12.85 | 11.9 | 12.41 | 42,498,962 | +1.31% |
| 2026-07-21 | 11.94 | 12.76 | 11.81 | 12.25 | 98,152,101 | +4.97% |
| 2026-07-20 | 11.08 | 12.03 | 11.07 | 11.67 | 61,094,433 | +9.17% |
| 2026-07-17 | 10.95 | 11.05 | 10.54 | 10.69 | 43,680,041 | -6.39% |
| 2026-07-16 | 12.06 | 12.25 | 11.25 | 11.42 | 44,258,596 | -7.08% |
| 2026-07-15 | 12.23 | 12.535 | 11.6 | 12.29 | 49,007,143 | +1.07% |
| 2026-07-14 | 12.675 | 12.72 | 11.67 | 12.16 | 57,203,422 | -0.25% |
| 2026-07-13 | 12.42 | 12.65 | 11.93 | 12.19 | 35,829,289 | -3.25% |
| 2026-07-10 | 13.64 | 13.68 | 12.33 | 12.6 | 45,811,789 | -4.69% |
| 2026-07-09 | 12.67 | 14.41 | 12.645 | 13.22 | 78,099,382 | +9.98% |
| 2026-07-08 | 11.73 | 12.12 | 11.59 | 12.02 | 31,778,026 | -0.25% |
| 2026-07-07 | 12.695 | 12.79 | 11.74 | 12.05 | 30,636,831 | -6.95% |
| 2026-07-06 | 12.628 | 13.525 | 12.54 | 12.95 | 30,612,404 | +4.44% |
| 2026-07-02 | 13.63 | 14.09 | 11.98 | 12.4 | 50,628,944 | -7.26% |
| 2026-07-01 | 13.74 | 14 | 13.18 | 13.37 | 40,797,901 | -3.74% |
| 2026-06-30 | 13.64 | 13.93 | 13.28 | 13.89 | 43,010,246 | -1.00% |
| 2026-06-29 | 14.775 | 14.89 | 13.28 | 14.03 | 50,359,808 | -3.51% |
| 2026-06-26 | 13.58 | 14.995 | 13.34 | 14.54 | 56,764,488 | +4.76% |
| 2026-06-25 | 14.435 | 14.75 | 12.954 | 13.88 | 46,177,481 | -0.86% |
| 2026-06-24 | 14.97 | 15.225 | 13.42 | 14 | 52,852,069 | -4.76% |
| 2026-06-23 | 14.03 | 15.48 | 13.985 | 14.7 | 42,217,420 | -1.01% |
| 2026-06-22 | 14.49 | 16.43 | 14.49 | 14.85 | 67,078,357 | +4.43% |
| 2026-06-18 | 14.34 | 14.39 | 13.71 | 14.22 | 32,777,146 | +2.16% |
| 2026-06-17 | 14.25 | 14.9 | 13.89 | 13.92 | 34,418,504 | -3.47% |
| 2026-06-16 | 14.55 | 15.26 | 14.39 | 14.42 | 38,530,537 | -1.50% |
| 2026-06-15 | 14.915 | 15.225 | 14.6 | 14.64 | 34,567,925 | +3.98% |
| 2026-06-12 | 13.73 | 14.715 | 13.62 | 14.08 | 41,808,577 | +3.45% |
| 2026-06-11 | 12.612 | 13.68 | 12.502 | 13.61 | 34,814,790 | +7.84% |
| 2026-06-10 | 13.22 | 13.6 | 12.62 | 12.62 | 33,286,934 | -5.18% |
| 2026-06-09 | 14 | 14.4 | 12.64 | 13.31 | 48,297,793 | -3.41% |
| 2026-06-08 | 12.775 | 13.97 | 12.603 | 13.78 | 32,778,447 | +11.85% |
| 2026-06-05 | 13.39 | 13.4 | 11.84 | 12.32 | 41,247,102 | -11.24% |
| 2026-06-04 | 13.49 | 14.065 | 13.27 | 13.88 | 34,354,982 | -0.57% |
| 2026-06-03 | 14 | 14.375 | 13.695 | 13.96 | 32,010,384 | -2.24% |
| 2026-06-02 | 14.575 | 15.01 | 14.1 | 14.28 | 39,020,264 | -3.84% |
| 2026-06-01 | 14.05 | 15.315 | 13.66 | 14.85 | 51,422,343 | +3.27% |
| 2026-05-29 | 13.87 | 14.639 | 13.58 | 14.38 | 47,772,218 | +2.20% |
| 2026-05-28 | 13.944 | 14.215 | 13.58 | 14.07 | 37,642,703 | -1.81% |
| 2026-05-27 | 14.21 | 14.48 | 13.835 | 14.33 | 33,746,334 | +0.35% |
| 2026-05-26 | 14.235 | 14.87 | 14.08 | 14.28 | 42,643,516 | +3.40% |
| 2026-05-22 | 13.57 | 14.11 | 13.41 | 13.81 | 40,169,120 | +1.92% |
| 2026-05-21 | 13.14 | 13.77 | 13.08 | 13.55 | 34,844,331 | +3.04% |
| 2026-05-20 | 12.635 | 13.5 | 12.53 | 13.15 | 51,458,005 | +5.71% |
| 2026-05-19 | 11.875 | 12.585 | 11.53 | 12.44 | 35,290,905 | +2.13% |
| 2026-05-18 | 12.08 | 12.26 | 11.624 | 12.18 | 35,663,137 | -2.09% |
| 2026-05-15 | 12.85 | 12.89 | 12.125 | 12.44 | 40,007,187 | -6.40% |
| 2026-05-14 | 12.73 | 13.7 | 12.45 | 13.29 | 51,372,344 | +4.24% |
| 2026-05-13 | 12.625 | 13.09 | 12.29 | 12.75 | 30,744,306 | +0.24% |