5 DAY PERFORMANCE
-39.10%
1 MONTH PERFORMANCE
-37.29%
3 MONTH PERFORMANCE
-2.81%
6 MONTH PERFORMANCE
-12.17%
YEAR-TO-DATE PERFORMANCE
-3.56%
1 YEAR PERFORMANCE
-38.93%
MARA Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $14.51 | $14.85 (2.38%) | $16.43 | $14.50 | 66.77 M | $5.65 B |
| 06/18/2026 | $14.34 | $14.22 (-0.84%) | $14.39 | $13.71 | 32.78 M | $5.41 B |
| 06/17/2026 | $14.25 | $13.92 (-2.32%) | $14.90 | $13.89 | 34.42 M | $5.29 B |
| 06/16/2026 | $14.55 | $14.42 (-0.89%) | $15.26 | $14.39 | 38.53 M | $5.48 B |
| 06/15/2026 | $14.92 | $14.64 (-1.88%) | $15.23 | $14.60 | 34.57 M | $5.57 B |
| 06/12/2026 | $13.73 | $14.08 (2.55%) | $14.72 | $13.62 | 41.81 M | $5.35 B |
| 06/11/2026 | $12.61 | $13.61 (7.93%) | $13.68 | $12.50 | 34.81 M | $5.17 B |
| 06/10/2026 | $13.22 | $12.62 (-4.54%) | $13.60 | $12.62 | 33.29 M | $4.80 B |
| 06/09/2026 | $14.00 | $13.31 (-4.93%) | $14.40 | $12.64 | 48.30 M | $5.06 B |
| 06/08/2026 | $12.78 | $13.78 (7.82%) | $13.97 | $12.60 | 32.78 M | $5.24 B |
| 06/05/2026 | $13.39 | $12.32 (-7.99%) | $13.40 | $11.84 | 41.25 M | $4.68 B |
| 06/04/2026 | $13.49 | $13.88 (2.89%) | $14.07 | $13.27 | 34.36 M | $5.28 B |
| 06/03/2026 | $14.00 | $13.96 (-0.29%) | $14.38 | $13.70 | 32.01 M | $5.31 B |
| 06/02/2026 | $14.58 | $14.28 (-2.06%) | $15.01 | $14.10 | 39.02 M | $5.43 B |
| 06/01/2026 | $14.05 | $14.85 (5.69%) | $15.32 | $13.66 | 51.42 M | $5.65 B |
| 05/29/2026 | $13.87 | $14.38 (3.68%) | $14.64 | $13.58 | 47.77 M | $5.47 B |
| 05/28/2026 | $13.94 | $14.07 (0.93%) | $14.22 | $13.58 | 37.64 M | $5.35 B |
| 05/27/2026 | $14.21 | $14.33 (0.84%) | $14.48 | $13.84 | 33.75 M | $5.45 B |
| 05/26/2026 | $14.24 | $14.28 (0.28%) | $14.87 | $14.08 | 42.64 M | $5.43 B |
| 05/22/2026 | $13.57 | $13.81 (1.77%) | $14.11 | $13.41 | 40.17 M | $5.25 B |
| 05/21/2026 | $13.14 | $13.55 (3.12%) | $13.77 | $13.08 | 34.84 M | $5.15 B |
| 05/20/2026 | $12.64 | $13.15 (4.03%) | $13.50 | $12.53 | 51.46 M | $5.00 B |
| 05/19/2026 | $11.88 | $12.44 (4.71%) | $12.59 | $11.53 | 35.29 M | $4.73 B |
| 05/18/2026 | $12.08 | $12.18 (0.83%) | $12.26 | $11.62 | 35.66 M | $4.63 B |
| 05/15/2026 | $12.85 | $12.44 (-3.19%) | $12.89 | $12.13 | 40.01 M | $4.73 B |
| 05/14/2026 | $12.73 | $13.29 (4.4%) | $13.70 | $12.45 | 51.37 M | $5.05 B |
| 05/13/2026 | $12.63 | $12.75 (0.95%) | $13.09 | $12.29 | 30.74 M | $4.85 B |
| 05/12/2026 | $12.91 | $12.72 (-1.47%) | $12.94 | $11.73 | 50.22 M | $4.84 B |
| 05/11/2026 | $12.96 | $13.39 (3.32%) | $13.80 | $12.59 | 49.74 M | $5.09 B |
| 05/08/2026 | $12.57 | $12.94 (2.94%) | $13.35 | $12.20 | 48.39 M | $4.92 B |
| 05/07/2026 | $12.73 | $12.70 (-0.24%) | $13.05 | $12.23 | 40.15 M | $4.83 B |
| 05/06/2026 | $12.55 | $13.03 (3.82%) | $13.12 | $12.25 | 52.77 M | $4.95 B |
| 05/05/2026 | $12.04 | $12.16 (1%) | $12.29 | $11.78 | 39.26 M | $4.62 B |
| 05/04/2026 | $11.43 | $11.83 (3.5%) | $11.85 | $11.26 | 42.90 M | $4.50 B |
| 05/01/2026 | $12.28 | $11.46 (-6.68%) | $12.37 | $11.38 | 51.12 M | $4.36 B |
| 04/30/2026 | $11.10 | $11.99 (8.02%) | $12.27 | $11.06 | 82.85 M | $4.56 B |
| 04/29/2026 | $10.92 | $10.72 (-1.83%) | $10.92 | $10.27 | 34.57 M | $4.08 B |
| 04/28/2026 | $10.81 | $11.02 (1.94%) | $11.03 | $10.60 | 30.77 M | $4.19 B |
| 04/27/2026 | $11.55 | $11.18 (-3.2%) | $11.66 | $11.09 | 31.59 M | $4.25 B |
| 04/24/2026 | $11.99 | $11.64 (-2.92%) | $12.10 | $11.28 | 46.71 M | $4.43 B |
| 04/23/2026 | $11.66 | $11.80 (1.2%) | $12.22 | $11.57 | 43.32 M | $4.49 B |
| 04/22/2026 | $11.83 | $11.84 (0.08%) | $12.19 | $11.68 | 53.01 M | $4.50 B |
| 04/21/2026 | $11.58 | $11.23 (-3.02%) | $11.66 | $11.02 | 41.20 M | $4.27 B |
| 04/20/2026 | $11.30 | $11.63 (2.92%) | $11.82 | $11.07 | 41.94 M | $4.42 B |
| 04/17/2026 | $11.66 | $11.60 (-0.51%) | $12.12 | $11.45 | 52.37 M | $4.41 B |
| 04/16/2026 | $10.57 | $11.55 (9.27%) | $11.69 | $10.31 | 56.41 M | $4.39 B |
| 04/15/2026 | $10.61 | $10.47 (-1.32%) | $10.61 | $10.11 | 38.86 M | $3.98 B |
| 04/14/2026 | $10.62 | $10.49 (-1.22%) | $11.01 | $10.42 | 46.14 M | $3.99 B |
| 04/13/2026 | $9.27 | $10.36 (11.76%) | $10.42 | $9.18 | 50.10 M | $3.94 B |
| 04/10/2026 | $9.74 | $9.54 (-2.05%) | $9.89 | $9.39 | 36.75 M | $3.63 B |
| 04/09/2026 | $9.35 | $9.67 (3.42%) | $10.02 | $9.30 | 50.41 M | $3.68 B |
| 04/08/2026 | $9.51 | $9.50 (-0.11%) | $9.77 | $9.18 | 50.07 M | $3.61 B |
| 04/07/2026 | $8.66 | $8.96 (3.46%) | $8.98 | $8.20 | 42.38 M | $3.41 B |
| 04/06/2026 | $8.81 | $8.85 (0.45%) | $9.14 | $8.76 | 36.60 M | $3.36 B |
| 04/02/2026 | $7.78 | $8.71 (11.95%) | $8.77 | $7.63 | 50.53 M | $3.31 B |
| 04/01/2026 | $8.22 | $8.04 (-2.19%) | $8.33 | $8.00 | 31.16 M | $3.06 B |
| 03/31/2026 | $7.83 | $8.16 (4.21%) | $8.20 | $7.63 | 47.43 M | $3.10 B |
| 03/30/2026 | $8.17 | $7.80 (-4.53%) | $8.28 | $7.64 | 36.12 M | $2.97 B |
| 03/27/2026 | $8.31 | $8.02 (-3.49%) | $8.41 | $7.71 | 50.70 M | $3.05 B |
| 03/26/2026 | $8.57 | $8.58 (0.12%) | $9.40 | $8.46 | 106.52 M | $3.26 B |
| 03/25/2026 | $8.58 | $8.28 (-3.5%) | $8.73 | $8.06 | 38.87 M | $3.15 B |
| 03/24/2026 | $8.83 | $8.25 (-6.57%) | $8.98 | $8.15 | 41.07 M | $3.14 B |
| 03/23/2026 | $8.60 | $8.91 (3.6%) | $9.25 | $8.57 | 47.21 M | $3.39 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
