MARA Holdings Inc (M44)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.084 | 11.7980072464 | 17.664 | 25.195 | 17.202 | 335609 | 22.26067153 | DE |
| 4 | 3.05 | 18.2656605582 | 16.698 | 25.195 | 14.08 | 150077 | 19.8724594 | DE |
| 12 | 4.098 | 26.1853035144 | 15.65 | 25.195 | 11.908 | 84435 | 17.72941123 | DE |
| 26 | 3.896 | 24.5773403987 | 15.852 | 25.195 | 11.908 | 81552 | 18.22314625 | DE |
| 52 | 11.188 | 130.700934579 | 8.56 | 31.45 | 8.19 | 138230 | 19.38165973 | DE |
| 156 | 7.348 | 59.2580645161 | 12.4 | 31.45 | 6.59 | 130332 | 18.08843696 | DE |
| 260 | 7.348 | 59.2580645161 | 12.4 | 31.45 | 6.59 | 130332 | 18.08843696 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731533160 | 20.585 | -3.3 | -13.82 | 20.88 | 24.6 | 20.26 | 380496 |
| 1731446820 | 23.885 | 0.36 | 1.53 | 24.76 | 25.195 | 21.72 | 399063 |
| 1731360420 | 23.525 | 5.53 | 30.69 | 20.105 | 23.95 | 19.822 | 692683 |
| 1731101220 | 18 | 0.08 | 0.44 | 17.989999 | 18.198 | 17.412 | 83569 |
| 1731014760 | 17.922 | -0.04 | -0.21 | 17.664 | 18.082 | 17.202 | 122236 |
| 1730928360 | 17.96 | 3.11 | 20.91 | 17.649999 | 18.28 | 16.056 | 196670 |
| 1730841960 | 14.854 | 0.55 | 3.87 | 14.768 | 14.948 | 14.402 | 31331 |
| 1730755560 | 14.3 | -0.68 | -4.55 | 14.744 | 14.89 | 14.08 | 64605 |
| 1730496360 | 14.982 | -0.53 | -3.39 | 15.43 | 15.982 | 14.886 | 35167 |
| 1730409960 | 15.508 | -1.57 | -9.19 | 16.888 | 17.134 | 15.114 | 90539 |
| 1730323560 | 17.078 | -0.5 | -2.83 | 17.448 | 17.648 | 16.602 | 52504 |
| 1730237160 | 17.576 | 0.04 | 0.25 | 18.6 | 18.6 | 17.335999 | 116227 |
| 1730150760 | 17.532 | 1.71 | 10.81 | 16.218 | 17.688 | 16.001999 | 121455 |
| 1729888020 | 15.822 | -1.03 | -6.10 | 16.748 | 16.989999 | 15.71 | 85281 |
| 1729801560 | 16.85 | 0.14 | 0.84 | 17.17 | 17.532 | 16.411999 | 69448 |
| 1729715160 | 16.71 | -0.91 | -5.19 | 17.302 | 17.527999 | 16.078 | 82059 |
| 1729628760 | 17.623999 | 0.46 | 2.66 | 17.082 | 17.662 | 16.797999 | 47678 |
| 1729542360 | 17.168 | -0.11 | -0.64 | 17.998 | 18 | 16.506 | 200913 |
| 1729283160 | 17.277999 | 0.72 | 4.36 | 16.652 | 17.614 | 16.652 | 63901 |
| 1729196760 | 16.556 | -0.06 | -0.39 | 16.698 | 17.104 | 15.81 | 65717 |
| 1729110360 | 16.62 | 1.02 | 6.54 | 15.898 | 16.702 | 15.532 | 75956 |
| 1729023960 | 15.6 | -0.04 | -0.23 | 15.9 | 16.399999 | 15.274 | 76751 |
| 1728937620 | 15.636 | 0.84 | 5.69 | 15.2 | 16.431999 | 15.022 | 145456 |
| 1728678360 | 14.794 | 0.91 | 6.59 | 14.08 | 14.848 | 14.002 | 43741 |
| 1728591960 | 13.88 | -0.29 | -2.03 | 14.184 | 14.276 | 13.78 | 26650 |
| 1728505560 | 14.168 | -0.27 | -1.90 | 14.7 | 14.782 | 14.042 | 17524 |
| 1728419160 | 14.442 | -0.03 | -0.18 | 14.398 | 14.942 | 14.022 | 12935 |
| 1728332760 | 14.468 | -0.43 | -2.89 | 15.002 | 15.248 | 14.15 | 36735 |
| 1728073560 | 14.898 | 1.3 | 9.56 | 14.022 | 15.164 | 13.896 | 61438 |
| 1727987220 | 13.598 | -0.06 | -0.47 | 14.35 | 14.35 | 13.45 | 14465 |
| 1727900820 | 13.662 | 0 | 0.01 | 13.662 | 14.092 | 13.302 | 26482 |
| 1727814420 | 13.66 | -0.95 | -6.53 | 14.674 | 14.868 | 13.244 | 44252 |
| 1727728020 | 14.614 | -0.92 | -5.92 | 15.024 | 15.218 | 14.5 | 65737 |
| 1727468760 | 15.534 | -0.17 | -1.06 | 16.091999 | 16.27 | 15.202 | 70770 |
| 1727382360 | 15.7 | 1.19 | 8.19 | 14.734 | 16.32 | 14.552 | 76339 |
| 1727295960 | 14.512 | -0.13 | -0.91 | 14.782 | 15.066 | 14.41 | 31192 |
| 1727209560 | 14.646 | 0.25 | 1.74 | 14.49 | 14.8 | 14.078 | 15322 |
| 1727123160 | 14.396 | 0.44 | 3.12 | 13.994 | 14.54 | 13.994 | 21125 |
| 1726864020 | 13.96 | 0.09 | 0.62 | 14.096 | 14.19 | 13.49 | 54333 |
| 1726777560 | 13.874 | 0.04 | 0.32 | 14.498 | 14.7 | 13.874 | 59359 |
| 1726691220 | 13.83 | -0.4 | -2.78 | 14.458 | 14.79 | 13.658 | 72259 |
| 1726604760 | 14.226 | -0.19 | -1.32 | 14.582 | 14.83 | 14.116 | 27368 |
| 1726518420 | 14.416 | -0.17 | -1.19 | 14.5 | 14.582 | 13.85 | 27081 |
| 1726259160 | 14.59 | 0.46 | 3.24 | 14.26 | 15.118 | 14.152 | 44648 |
| 1726172760 | 14.132 | -0.17 | -1.20 | 14.598 | 14.698 | 14 | 26724 |
| 1726086360 | 14.304 | -0.11 | -0.79 | 14.002 | 14.698 | 13.552 | 50126 |
| 1725999960 | 14.418 | 1.21 | 9.14 | 13.362 | 14.418 | 13.002 | 37234 |
| 1725913620 | 13.21 | 1.15 | 9.54 | 12.748 | 13.334 | 12.382 | 49387 |
| 1725654360 | 12.06 | -0.44 | -3.54 | 12.402 | 12.926 | 11.908 | 118690 |
| 1725567960 | 12.502 | -0.92 | -6.88 | 13.6 | 13.6 | 12.4 | 111139 |
| 1725481560 | 13.426 | -0.39 | -2.84 | 13.82 | 13.934 | 13.302 | 70856 |
| 1725395160 | 13.818 | -1.04 | -7.01 | 14.982 | 15.234 | 13.624 | 52909 |
| 1725308760 | 14.86 | -0.21 | -1.42 | 14.788 | 15.098 | 14.722 | 9212 |
| 1725049560 | 15.074 | -0.48 | -3.06 | 15.248 | 15.666 | 14.902 | 22489 |
| 1724963160 | 15.55 | 0.07 | 0.48 | 15.302 | 16.611999 | 15.28 | 78970 |
| 1724876760 | 15.476 | -0.38 | -2.40 | 15.206 | 15.764 | 15.006 | 37914 |
| 1724790420 | 15.856 | -0.8 | -4.83 | 16.564 | 16.579999 | 15.402 | 54796 |
| 1724704020 | 16.66 | -0.08 | -0.48 | 16.898 | 16.954 | 16 | 44869 |
| 1724444820 | 16.739999 | 1.56 | 10.28 | 15.306 | 16.75 | 15.2 | 84312 |
| 1724358420 | 15.18 | -0.67 | -4.20 | 15.65 | 16.004 | 15.15 | 67022 |
| 1724271960 | 15.846 | 0.95 | 6.39 | 14.77 | 15.846 | 14.722 | 66792 |
| 1724185560 | 14.894 | 0.1 | 0.66 | 15.398 | 15.398 | 14.452 | 55927 |
| 1724099220 | 14.796 | 0.08 | 0.52 | 14.498 | 15.102 | 14.328 | 15147 |
| 1723840020 | 14.72 | 0.63 | 4.50 | 14.48 | 14.9 | 14.04 | 70482 |
| 1723753620 | 14.086 | 0.33 | 2.37 | 13.684 | 14.804 | 13.454 | 97690 |
| 1723667160 | 13.76 | -0.37 | -2.62 | 14.05 | 14.474 | 13.562 | 42765 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
