Register to chat with like-minded investors on our interactive forums.
MARA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 16.41 | 0.34 | 2.12% | 16.18 | 16.55 | 15.62 | 35,827,880 |
| Sep 23 2024 | 16.07 | 0.53 | 3.41% | 15.56 | 16.30 | 15.36 | 24,565,806 |
| Sep 20 2024 | 15.54 | 0.09 | 0.58% | 15.42 | 15.61 | 14.97 | 30,713,353 |
| Sep 19 2024 | 15.45 | 0.11 | 0.72% | 16.38 | 16.5085 | 15.43 | 42,627,469 |
| Sep 18 2024 | 15.34 | -0.55 | -3.43% | 15.83 | 16.58 | 15.17 | 35,115,369 |
| Sep 17 2024 | 15.885 | 0.02 | 0.09% | 16.24 | 16.5899 | 15.5619 | 33,272,393 |
| Sep 16 2024 | 15.87 | -0.25 | -1.55% | 15.70 | 16.21 | 15.36 | 23,721,272 |
| Sep 13 2024 | 16.12 | 0.32 | 2.03% | 15.85 | 16.72 | 15.66 | 34,523,655 |
| Sep 12 2024 | 15.80 | 0.01 | 0.06% | 15.81 | 16.05 | 15.38 | 27,202,819 |
| Sep 11 2024 | 15.79 | -0.15 | -0.94% | 15.44 | 16.195 | 14.88 | 35,399,257 |
| Sep 10 2024 | 15.94 | 1.32 | 9.03% | 14.75 | 15.96 | 14.36 | 35,434,365 |
| Sep 09 2024 | 14.62 | 1.25 | 9.35% | 13.80 | 14.75 | 13.6714 | 29,936,658 |
| Sep 06 2024 | 13.37 | -0.47 | -3.40% | 14.30 | 14.36 | 13.165 | 29,352,662 |
| Sep 05 2024 | 13.84 | -1.04 | -6.99% | 14.84 | 15.09 | 13.74 | 31,836,089 |
| Sep 04 2024 | 14.88 | -0.38 | -2.49% | 14.93 | 15.45 | 14.72 | 23,971,552 |
| Sep 03 2024 | 15.26 | -1.44 | -8.62% | 16.50 | 16.52 | 15.03 | 29,954,996 |
| Aug 30 2024 | 16.70 | -0.29 | -1.71% | 17.23 | 17.2762 | 16.49 | 31,033,482 |
| Aug 29 2024 | 16.99 | -0.14 | -0.82% | 17.55 | 18.45 | 16.86 | 41,616,261 |
| Aug 28 2024 | 17.13 | -0.62 | -3.49% | 17.21 | 17.545 | 16.70 | 24,535,041 |
| Aug 27 2024 | 17.75 | -0.81 | -4.36% | 18.084 | 18.17 | 17.1301 | 32,782,921 |
| Aug 26 2024 | 18.56 | -0.13 | -0.70% | 18.565 | 18.84 | 17.83 | 29,648,938 |
| Aug 23 2024 | 18.69 | 1.83 | 10.85% | 17.1599 | 18.73 | 16.82 | 45,977,902 |
| Aug 22 2024 | 16.86 | -0.77 | -4.37% | 17.605 | 17.73 | 16.75 | 30,806,715 |
| Aug 21 2024 | 17.63 | 1.21 | 7.37% | 16.55 | 17.65 | 16.40 | 37,854,205 |
| Aug 20 2024 | 16.42 | -0.02 | -0.12% | 16.84 | 17.12 | 16.03 | 34,909,657 |
| Aug 19 2024 | 16.44 | 0.20 | 1.23% | 16.385 | 16.80 | 15.96 | 25,311,132 |
| Aug 16 2024 | 16.24 | 0.78 | 5.05% | 15.565 | 16.49 | 15.39 | 36,223,285 |
| Aug 15 2024 | 15.46 | 0.32 | 2.11% | 15.20 | 16.28 | 15.19 | 34,650,918 |
| Aug 14 2024 | 15.14 | -0.35 | -2.26% | 15.78 | 15.795 | 14.91 | 29,648,054 |
| Aug 13 2024 | 15.49 | 0.38 | 2.51% | 15.01 | 15.98 | 14.766 | 41,856,775 |
| Aug 12 2024 | 15.11 | -1.92 | -11.27% | 16.03 | 16.20 | 15.00 | 52,004,327 |
| Aug 09 2024 | 17.03 | -0.36 | -2.07% | 17.39 | 17.46 | 16.71 | 22,055,042 |
| Aug 08 2024 | 17.39 | 1.55 | 9.79% | 16.55 | 17.67 | 16.10 | 33,626,751 |
| Aug 07 2024 | 15.84 | -1.41 | -8.17% | 17.735 | 17.80 | 15.74 | 28,725,294 |
| Aug 06 2024 | 17.25 | 0.30 | 1.77% | 17.38 | 17.58 | 16.055 | 29,013,821 |
| Aug 05 2024 | 16.95 | -0.24 | -1.40% | 13.93 | 16.95 | 13.6602 | 45,421,896 |
| Aug 02 2024 | 17.19 | -0.95 | -5.24% | 17.71 | 18.47 | 17.085 | 38,750,744 |
| Aug 01 2024 | 18.14 | -1.53 | -7.78% | 19.72 | 19.98 | 17.845 | 38,607,492 |
| Jul 31 2024 | 19.67 | -0.06 | -0.30% | 20.26 | 20.67 | 19.58 | 31,740,886 |
| Jul 30 2024 | 19.73 | -0.72 | -3.52% | 20.59 | 20.96 | 19.62 | 27,041,343 |
| Jul 29 2024 | 20.45 | -1.12 | -5.19% | 22.53 | 22.8901 | 20.415 | 45,134,087 |
| Jul 26 2024 | 21.57 | 1.29 | 6.36% | 21.55 | 22.14 | 20.83 | 43,681,755 |
| Jul 25 2024 | 20.28 | -0.39 | -1.89% | 20.25 | 21.265 | 19.905 | 37,261,421 |
| Jul 24 2024 | 20.67 | -0.98 | -4.53% | 22.03 | 22.59 | 20.61 | 36,886,908 |
| Jul 23 2024 | 21.65 | -2.30 | -9.60% | 23.50 | 23.57 | 21.50 | 54,270,399 |
| Jul 22 2024 | 23.95 | -0.78 | -3.15% | 25.03 | 25.56 | 23.30 | 48,674,422 |
| Jul 19 2024 | 24.73 | 1.08 | 4.57% | 23.71 | 25.50 | 23.3801 | 60,870,821 |
| Jul 18 2024 | 23.65 | -1.90 | -7.44% | 25.99 | 26.1662 | 23.36 | 44,186,262 |
| Jul 17 2024 | 25.55 | -1.17 | -4.38% | 25.83 | 27.30 | 24.31 | 62,293,009 |
| Jul 16 2024 | 26.72 | 2.14 | 8.71% | 24.25 | 26.79 | 24.18 | 67,483,402 |
| Jul 15 2024 | 24.58 | 3.81 | 18.34% | 21.91 | 24.98 | 21.56 | 95,795,340 |
| Jul 12 2024 | 20.77 | 1.75 | 9.20% | 19.20 | 20.92 | 19.1501 | 53,806,577 |
| Jul 11 2024 | 19.02 | 0.13 | 0.69% | 19.52 | 19.89 | 18.84 | 40,769,139 |
| Jul 10 2024 | 18.89 | -0.14 | -0.74% | 19.21 | 19.31 | 18.78 | 27,477,501 |
| Jul 09 2024 | 19.03 | -0.47 | -2.41% | 19.71 | 19.8399 | 18.85 | 38,806,470 |
| Jul 08 2024 | 19.50 | -0.67 | -3.32% | 20.56 | 21.0499 | 19.21 | 41,092,631 |
| Jul 05 2024 | 20.17 | -0.81 | -3.86% | 19.65 | 20.235 | 19.42 | 39,974,333 |
| Jul 03 2024 | 20.98 | -1.14 | -5.15% | 21.50 | 21.5798 | 20.64 | 30,989,025 |
| Jul 02 2024 | 22.12 | -0.44 | -1.95% | 22.50 | 22.98 | 21.54 | 47,417,741 |
| Jul 01 2024 | 22.56 | 2.90 | 14.75% | 20.33 | 22.8393 | 20.32 | 74,355,085 |
| Jun 28 2024 | 19.66 | 0.00 | 0.00% | 19.66 | 19.66 | 19.66 | 0 |
| Jun 27 2024 | 19.66 | 0.29 | 1.50% | 19.70 | 20.23 | 19.28 | 34,506,158 |
