Skip to main content

MARA Holdings, Inc. - Common Stock (NQ:MARA)

16.08 -0.47 (-2.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2025 16.42 16.66 16.07 16.08 40,043,616 -0.47(-2.84%)
Jul 30, 2025 17.41 17.91 16.30 16.55 58,849,980 -0.06(-0.36%)
Jul 29, 2025 17.17 17.39 16.47 16.61 41,861,432 -0.55(-3.21%)
Jul 28, 2025 17.64 17.65 16.95 17.16 40,744,392 -0.09(-0.52%)
Jul 25, 2025 17.21 17.26 16.63 17.25 39,143,684 -0.01(-0.06%)
Jul 24, 2025 17.55 17.68 17.13 17.26 62,579,660 -0.31(-1.76%)
Jul 23, 2025 18.72 18.75 16.93 17.57 138,468,672 -2.31(-11.62%)
Jul 22, 2025 19.17 19.99 18.69 19.88 36,022,204 +1.05(+5.58%)
Jul 21, 2025 19.56 19.99 18.67 18.83 39,959,588 -0.68(-3.49%)
Jul 18, 2025 20.25 20.99 19.27 19.51 41,471,936 -0.46(-2.30%)
Jul 17, 2025 19.48 20.20 19.17 19.97 37,736,720 +0.53(+2.73%)
Jul 16, 2025 19.49 20.19 19.40 19.44 49,464,304 +0.68(+3.62%)
Jul 15, 2025 19.04 19.36 18.58 18.76 39,478,816 -0.45(-2.34%)
Jul 14, 2025 19.79 21.50 18.98 19.21 86,860,416 +0.07(+0.37%)
Jul 11, 2025 19.50 19.80 19.00 19.14 55,008,804 +0.14(+0.74%)
Jul 10, 2025 18.48 19.19 17.95 19.00 45,894,032 +0.54(+2.93%)
Jul 09, 2025 17.98 18.53 17.40 18.46 42,658,340 +0.94(+5.37%)
Jul 08, 2025 17.11 17.67 16.96 17.52 33,859,912 +0.77(+4.60%)
Jul 07, 2025 17.42 17.49 16.24 16.75 42,419,848 -0.91(-5.15%)
Jul 03, 2025 17.58 18.22 17.38 17.66 32,142,550 -0.14(-0.79%)
Jul 02, 2025 15.95 17.77 15.88 17.80 82,031,152 +2.10(+13.38%)
Jul 01, 2025 15.36 16.16 15.29 15.70 41,905,784 +0.02(+0.13%)
Jun 30, 2025 15.22 15.80 15.06 15.68 46,587,740 +0.65(+4.32%)
Jun 27, 2025 15.14 15.50 14.85 15.03 39,794,088 -0.24(-1.57%)
Jun 26, 2025 14.88 15.40 14.58 15.27 39,604,440 +0.29(+1.94%)
Jun 25, 2025 15.37 15.41 14.81 14.98 37,529,092 +0.10(+0.67%)
Jun 24, 2025 14.52 15.05 14.37 14.88 43,778,776 +0.70(+4.94%)
Jun 23, 2025 13.95 14.45 13.48 14.18 48,583,656 -0.14(-0.98%)
Jun 20, 2025 14.78 14.91 14.11 14.32 49,493,028 -0.17(-1.17%)
Jun 18, 2025 14.52 14.92 14.43 14.49 37,451,024 -0.18(-1.23%)
Jun 17, 2025 15.11 15.19 14.29 14.67 54,591,468 -0.65(-4.24%)
Jun 16, 2025 15.32 15.54 15.05 15.32 39,017,700 +0.28(+1.86%)
Jun 13, 2025 15.36 15.72 14.57 15.04 55,120,800 -0.78(-4.93%)
Jun 12, 2025 15.85 16.48 15.61 15.82 42,642,680 -0.53(-3.24%)
Jun 11, 2025 16.56 16.73 15.96 16.35 40,728,560 -0.14(-0.85%)
Jun 10, 2025 16.32 16.68 16.03 16.49 49,273,356 +0.22(+1.35%)
Jun 09, 2025 16.22 16.30 15.47 16.27 64,636,288 +0.49(+3.11%)
Jun 06, 2025 15.20 16.11 15.12 15.78 61,255,296 +0.90(+6.05%)
Jun 05, 2025 15.75 15.85 14.65 14.88 41,456,648 -0.79(-5.04%)
Jun 04, 2025 15.02 15.79 14.92 15.67 50,828,372 +0.34(+2.22%)
Jun 03, 2025 14.47 15.55 14.28 15.33 49,831,768 +0.97(+6.75%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.