MARA Holdings Inc (M44)
TG
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.504 | -19.5826086957 | 23 | 24.35 | 18.234 | 176273 | 20.81452256 | DE |
| 4 | -6.544 | -26.1341853035 | 25.04 | 28.63 | 18.234 | 179148 | 23.41842909 | DE |
| 12 | 3.472 | 23.1096911608 | 15.024 | 28.63 | 13.244 | 157367 | 21.18840453 | DE |
| 26 | 1.048 | 6.00641907382 | 17.448 | 28.63 | 11.908 | 109261 | 19.9237158 | DE |
| 52 | -6.254 | -25.2686868687 | 24.75 | 31.45 | 11.908 | 142231 | 20.42216576 | DE |
| 156 | 6.096 | 49.1612903226 | 12.4 | 31.45 | 6.59 | 137078 | 18.64871459 | DE |
| 260 | 6.096 | 49.1612903226 | 12.4 | 31.45 | 6.59 | 137078 | 18.64871459 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 18.638 | -0.59 | -3.05 | 19.091999 | 19.484 | 18.302 | 104999 |
| 1734730020 | 19.224 | -0.47 | -2.40 | 19.76 | 20.055 | 18.234 | 265679 |
| 1734643620 | 19.696 | -1.15 | -5.53 | 21.105 | 21.94 | 19.17 | 219382 |
| 1734557220 | 20.85 | -2.7 | -11.46 | 22.895 | 23.685 | 20.55 | 147812 |
| 1734470820 | 23.55 | 0.13 | 0.53 | 23.665 | 24.35 | 23.2 | 112245 |
| 1734384420 | 23.425 | 1.84 | 8.52 | 23 | 24.16 | 22.045 | 136245 |
| 1734125220 | 21.585 | -0.04 | -0.18 | 21.905 | 22.12 | 21.3 | 48746 |
| 1734038820 | 21.625 | -0.6 | -2.68 | 22.48 | 23.1 | 21.6 | 57785 |
| 1733952420 | 22.22 | 0.58 | 2.68 | 22.185 | 23.33 | 21.895 | 113413 |
| 1733866020 | 21.64 | -1.05 | -4.63 | 22.995 | 23.2 | 21.43 | 96445 |
| 1733779620 | 22.69 | -2.3 | -9.19 | 24.55 | 24.875 | 22.595 | 164912 |
| 1733520420 | 24.985 | 1.45 | 6.14 | 23.705 | 25.5 | 23.455 | 267101 |
| 1733434020 | 23.54 | -1.09 | -4.41 | 26.195 | 26.745 | 23.51 | 274303 |
| 1733347620 | 24.625 | 0.73 | 3.08 | 24.245 | 24.78 | 23.405 | 146257 |
| 1733261220 | 23.89 | -0.37 | -1.53 | 24.4 | 24.495 | 23 | 106660 |
| 1733174820 | 24.26 | -1.84 | -7.03 | 26.39 | 26.7 | 22.755 | 313178 |
| 1732915620 | 26.095 | 0.49 | 1.93 | 26.08 | 28.63 | 25.505 | 265462 |
| 1732829220 | 25.6 | 0.18 | 0.71 | 25.395 | 26.29 | 24.705 | 89537 |
| 1732742820 | 25.42 | 1.64 | 6.90 | 24.745 | 25.8 | 23.715 | 233383 |
| 1732656420 | 23.78 | -1.31 | -5.22 | 24.5 | 26.565 | 23.5 | 210785 |
| 1732570020 | 25.09 | 0.08 | 0.32 | 25.04 | 27.49 | 23.62 | 299088 |
| 1732310820 | 25.01 | 2.09 | 9.09 | 23.615 | 25.585 | 22.225 | 364973 |
| 1732224420 | 22.925 | 1.5 | 6.98 | 23.8 | 24.395 | 21.38 | 548053 |
| 1732138020 | 21.43 | 2.66 | 14.16 | 19.252 | 22.3 | 19.03 | 380278 |
| 1732051620 | 18.771999 | 1.93 | 11.47 | 17.579999 | 19.486 | 17.122 | 269224 |
| 1731965220 | 16.84 | -3.2 | -15.97 | 20.399999 | 20.899999 | 16.71 | 328938 |
| 1731705960 | 20.04 | 0.29 | 1.46 | 19.802 | 20.309999 | 18.986 | 121895 |
| 1731619560 | 19.752 | -0.83 | -4.05 | 20.809999 | 21.645 | 19.064 | 196066 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
