Register for real-time alerts, custom portfolio, and market movers
MARA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 19.09 | -0.35 | -1.80% | 19.11 | 20.0395 | 18.67 | 44,764,911 |
| Apr 23 2024 | 19.44 | 1.89 | 10.77% | 17.31 | 19.89 | 17.274 | 61,000,373 |
| Apr 22 2024 | 17.55 | 1.05 | 6.36% | 17.15 | 17.58 | 15.535 | 66,722,529 |
| Apr 19 2024 | 16.50 | 1.47 | 9.78% | 15.16 | 16.85 | 15.10 | 49,802,055 |
| Apr 18 2024 | 15.03 | 0.40 | 2.73% | 14.61 | 15.82 | 14.46 | 39,081,627 |
| Apr 17 2024 | 14.63 | 0.03 | 0.21% | 14.58 | 15.125 | 14.18 | 37,735,580 |
| Apr 16 2024 | 14.60 | -0.55 | -3.63% | 14.815 | 14.985 | 14.225 | 35,846,769 |
| Apr 15 2024 | 15.15 | -0.96 | -5.96% | 16.17 | 16.3499 | 15.11 | 33,675,343 |
| Apr 12 2024 | 16.11 | -1.49 | -8.47% | 17.45 | 17.47 | 15.80 | 39,073,700 |
| Apr 11 2024 | 17.60 | 0.22 | 1.27% | 17.28 | 17.83 | 17.05 | 30,552,464 |
| Apr 10 2024 | 17.38 | -0.60 | -3.34% | 17.30 | 18.0699 | 17.11 | 34,507,232 |
| Apr 09 2024 | 17.98 | 0.03 | 0.17% | 17.83 | 18.55 | 17.62 | 34,605,543 |
| Apr 08 2024 | 17.95 | -0.48 | -2.60% | 19.425 | 19.725 | 17.61 | 44,333,689 |
| Apr 05 2024 | 18.43 | -0.04 | -0.22% | 18.10 | 19.26 | 18.07 | 31,533,577 |
| Apr 04 2024 | 18.47 | -0.96 | -4.92% | 20.02 | 20.46 | 18.33 | 56,587,385 |
| Apr 03 2024 | 19.425 | -0.31 | -1.55% | 19.64 | 20.32 | 19.42 | 30,850,013 |
| Apr 02 2024 | 19.73 | -1.90 | -8.78% | 20.42 | 20.5699 | 19.46 | 34,968,717 |
| Apr 01 2024 | 21.63 | -0.95 | -4.21% | 22.02 | 22.50 | 21.065 | 37,154,190 |
| Mar 28 2024 | 22.58 | 0.51 | 2.31% | 22.44 | 24.65 | 22.19 | 85,941,030 |
| Mar 27 2024 | 22.07 | 1.69 | 8.29% | 21.05 | 22.58 | 20.00 | 58,096,837 |
| Mar 26 2024 | 20.38 | -0.57 | -2.72% | 20.754 | 21.4893 | 19.82 | 42,065,572 |
| Mar 25 2024 | 20.95 | 0.08 | 0.38% | 21.225 | 22.52 | 20.7201 | 64,614,124 |
| Mar 22 2024 | 20.87 | -0.91 | -4.18% | 21.17 | 21.5605 | 20.60 | 37,364,293 |
| Mar 21 2024 | 21.78 | -0.65 | -2.90% | 22.40 | 23.08 | 21.31 | 64,792,058 |
| Mar 20 2024 | 22.43 | 3.11 | 16.10% | 19.56 | 22.43 | 19.02 | 73,924,926 |
| Mar 19 2024 | 19.32 | -0.09 | -0.46% | 18.38 | 19.43 | 17.40 | 47,556,199 |
| Mar 18 2024 | 19.41 | 0.09 | 0.47% | 18.98 | 20.115 | 18.2112 | 51,630,241 |
| Mar 15 2024 | 19.32 | 1.09 | 5.98% | 17.75 | 19.84 | 17.48 | 57,973,272 |
| Mar 14 2024 | 18.23 | -1.47 | -7.46% | 19.24 | 19.24 | 17.535 | 61,236,843 |
| Mar 13 2024 | 19.70 | -0.49 | -2.43% | 20.07 | 21.375 | 19.625 | 49,824,033 |
| Mar 12 2024 | 20.19 | -0.45 | -2.18% | 20.89 | 20.95 | 19.25 | 64,857,260 |
| Mar 11 2024 | 20.64 | -2.84 | -12.10% | 24.665 | 24.8899 | 20.60 | 82,682,644 |
| Mar 08 2024 | 23.48 | 1.68 | 7.71% | 22.10 | 25.28 | 22.02 | 94,105,944 |
| Mar 07 2024 | 21.80 | -0.82 | -3.63% | 22.00 | 22.94 | 21.45 | 58,355,733 |
| Mar 06 2024 | 22.62 | 0.37 | 1.64% | 23.475 | 23.94 | 21.63 | 66,608,576 |
| Mar 05 2024 | 22.255 | -3.46 | -13.44% | 24.67 | 26.66 | 22.01 | 100,527,192 |
| Mar 04 2024 | 25.71 | -1.29 | -4.78% | 27.865 | 29.3699 | 24.46 | 118,945,696 |
| Mar 01 2024 | 27.00 | 1.10 | 4.25% | 26.53 | 27.00 | 24.52 | 78,271,658 |
| Feb 29 2024 | 25.90 | -5.13 | -16.53% | 29.77 | 30.71 | 25.06 | 132,892,548 |
| Feb 28 2024 | 31.03 | 0.72 | 2.38% | 32.30 | 34.09 | 29.47 | 177,439,007 |
| Feb 27 2024 | 30.31 | 1.12 | 3.84% | 31.72 | 32.87 | 28.22 | 116,693,251 |
| Feb 26 2024 | 29.19 | 5.20 | 21.68% | 24.41 | 29.815 | 24.41 | 106,068,545 |
| Feb 23 2024 | 23.99 | -0.57 | -2.32% | 23.63 | 24.6261 | 23.065 | 41,958,381 |
| Feb 22 2024 | 24.56 | 1.66 | 7.25% | 23.26 | 25.1099 | 22.67 | 52,809,272 |
| Feb 21 2024 | 22.90 | -1.61 | -6.57% | 22.91 | 23.94 | 22.7601 | 44,612,496 |
| Feb 20 2024 | 24.51 | -2.43 | -9.02% | 26.95 | 27.39 | 22.8927 | 72,383,198 |
| Feb 16 2024 | 26.94 | -0.08 | -0.30% | 28.06 | 28.64 | 26.25 | 58,219,532 |
| Feb 15 2024 | 27.02 | -2.39 | -8.13% | 30.04 | 30.45 | 26.1601 | 96,986,365 |
| Feb 14 2024 | 29.41 | 3.69 | 14.35% | 29.03 | 29.73 | 28.1106 | 78,553,073 |
| Feb 13 2024 | 25.72 | -1.56 | -5.72% | 24.40 | 26.40 | 24.10 | 76,884,111 |
| Feb 12 2024 | 27.28 | 3.39 | 14.19% | 23.60 | 27.5499 | 23.60 | 102,003,187 |
| Feb 09 2024 | 23.89 | 2.31 | 10.70% | 23.68 | 24.3594 | 22.5089 | 116,783,697 |
| Feb 08 2024 | 21.58 | 4.04 | 23.03% | 18.66 | 21.62 | 18.26 | 106,519,316 |
| Feb 07 2024 | 17.54 | 0.48 | 2.81% | 16.85 | 17.60 | 16.14 | 52,824,649 |
| Feb 06 2024 | 17.06 | 0.42 | 2.52% | 16.66 | 17.495 | 16.40 | 39,150,453 |
| Feb 05 2024 | 16.64 | -1.56 | -8.57% | 18.12 | 18.26 | 16.62 | 50,251,307 |
| Feb 02 2024 | 18.20 | -0.40 | -2.15% | 17.94 | 19.0758 | 17.83 | 52,894,133 |
| Feb 01 2024 | 18.60 | 0.87 | 4.91% | 17.76 | 18.87 | 17.14 | 64,092,593 |
| Jan 31 2024 | 17.73 | -0.38 | -2.10% | 17.46 | 19.1695 | 17.31 | 75,381,755 |
| Jan 30 2024 | 18.11 | -0.41 | -2.21% | 18.47 | 19.0774 | 17.83 | 56,166,959 |
| Jan 29 2024 | 18.52 | 0.67 | 3.75% | 17.96 | 19.73 | 17.53 | 92,255,229 |
| Jan 26 2024 | 17.85 | 1.58 | 9.71% | 17.23 | 18.44 | 16.9106 | 87,344,700 |
