5 DAY PERFORMANCE
-24.43%
1 MONTH PERFORMANCE
-2.15%
3 MONTH PERFORMANCE
+5.10%
6 MONTH PERFORMANCE
-45.74%
YEAR-TO-DATE PERFORMANCE
-3.56%
1 YEAR PERFORMANCE
-34.14%
MARA Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $12.55 | $13.03 (3.82%) | $13.12 | $12.25 | 52.38 M | $4.48 B |
| 05/05/2026 | $12.04 | $12.16 (1%) | $12.29 | $11.78 | 39.26 M | $4.32 B |
| 05/04/2026 | $11.43 | $11.83 (3.5%) | $11.85 | $11.26 | 42.90 M | $4.20 B |
| 05/01/2026 | $12.28 | $11.46 (-6.68%) | $12.37 | $11.38 | 51.12 M | $4.07 B |
| 04/30/2026 | $11.10 | $11.99 (8.02%) | $12.27 | $11.06 | 82.85 M | $4.26 B |
| 04/29/2026 | $10.92 | $10.72 (-1.83%) | $10.92 | $10.27 | 34.57 M | $3.81 B |
| 04/28/2026 | $10.81 | $11.02 (1.94%) | $11.03 | $10.60 | 30.77 M | $3.91 B |
| 04/27/2026 | $11.55 | $11.18 (-3.2%) | $11.66 | $11.09 | 31.59 M | $3.97 B |
| 04/24/2026 | $11.99 | $11.64 (-2.92%) | $12.10 | $11.28 | 46.71 M | $4.13 B |
| 04/23/2026 | $11.66 | $11.80 (1.2%) | $12.22 | $11.57 | 43.32 M | $4.19 B |
| 04/22/2026 | $11.83 | $11.84 (0.08%) | $12.19 | $11.68 | 53.01 M | $4.21 B |
| 04/21/2026 | $11.58 | $11.23 (-3.02%) | $11.66 | $11.02 | 41.20 M | $3.99 B |
| 04/20/2026 | $11.30 | $11.63 (2.92%) | $11.82 | $11.07 | 41.94 M | $4.13 B |
| 04/17/2026 | $11.66 | $11.60 (-0.51%) | $12.12 | $11.45 | 52.37 M | $4.12 B |
| 04/16/2026 | $10.57 | $11.55 (9.27%) | $11.69 | $10.31 | 56.41 M | $4.10 B |
| 04/15/2026 | $10.61 | $10.47 (-1.32%) | $10.61 | $10.11 | 38.86 M | $3.72 B |
| 04/14/2026 | $10.62 | $10.49 (-1.22%) | $11.01 | $10.42 | 46.14 M | $3.73 B |
| 04/13/2026 | $9.27 | $10.36 (11.76%) | $10.42 | $9.18 | 50.10 M | $3.68 B |
| 04/10/2026 | $9.74 | $9.54 (-2.05%) | $9.89 | $9.39 | 36.75 M | $3.39 B |
| 04/09/2026 | $9.35 | $9.67 (3.42%) | $10.02 | $9.30 | 50.41 M | $3.43 B |
| 04/08/2026 | $9.51 | $9.50 (-0.11%) | $9.77 | $9.18 | 50.07 M | $3.37 B |
| 04/07/2026 | $8.66 | $8.96 (3.46%) | $8.98 | $8.20 | 42.38 M | $3.18 B |
| 04/06/2026 | $8.81 | $8.85 (0.45%) | $9.14 | $8.76 | 36.60 M | $3.14 B |
| 04/02/2026 | $7.78 | $8.71 (11.95%) | $8.77 | $7.63 | 50.53 M | $3.09 B |
| 04/01/2026 | $8.22 | $8.04 (-2.19%) | $8.33 | $8.00 | 31.16 M | $2.86 B |
| 03/31/2026 | $7.83 | $8.16 (4.21%) | $8.20 | $7.63 | 47.43 M | $2.90 B |
| 03/30/2026 | $8.17 | $7.80 (-4.53%) | $8.28 | $7.64 | 36.12 M | $2.77 B |
| 03/27/2026 | $8.31 | $8.02 (-3.49%) | $8.41 | $7.71 | 50.70 M | $2.85 B |
| 03/26/2026 | $8.57 | $8.58 (0.12%) | $9.40 | $8.46 | 106.52 M | $3.05 B |
| 03/25/2026 | $8.58 | $8.28 (-3.5%) | $8.73 | $8.06 | 38.87 M | $2.94 B |
| 03/24/2026 | $8.83 | $8.25 (-6.57%) | $8.98 | $8.15 | 41.07 M | $2.93 B |
| 03/23/2026 | $8.60 | $8.91 (3.6%) | $9.25 | $8.57 | 47.21 M | $3.16 B |
| 03/20/2026 | $9.09 | $8.46 (-6.93%) | $9.14 | $8.42 | 50.90 M | $3.00 B |
| 03/19/2026 | $8.64 | $9.22 (6.71%) | $9.36 | $8.37 | 42.85 M | $3.27 B |
| 03/18/2026 | $9.04 | $8.92 (-1.33%) | $9.33 | $8.89 | 40.56 M | $3.17 B |
| 03/17/2026 | $9.21 | $9.24 (0.33%) | $9.46 | $9.05 | 35.67 M | $3.28 B |
| 03/16/2026 | $9.76 | $9.23 (-5.43%) | $9.84 | $9.14 | 47.90 M | $3.28 B |
| 03/13/2026 | $9.18 | $9.32 (1.53%) | $10.03 | $9.14 | 73.34 M | $3.31 B |
| 03/12/2026 | $8.44 | $8.76 (3.79%) | $8.78 | $8.30 | 37.63 M | $3.11 B |
| 03/11/2026 | $8.60 | $8.55 (-0.58%) | $8.78 | $8.23 | 38.14 M | $3.04 B |
| 03/10/2026 | $8.70 | $8.57 (-1.49%) | $8.87 | $8.51 | 42.96 M | $3.04 B |
| 03/09/2026 | $8.06 | $8.66 (7.44%) | $8.74 | $7.96 | 42.40 M | $3.08 B |
| 03/06/2026 | $8.46 | $8.01 (-5.32%) | $8.53 | $7.89 | 36.53 M | $2.84 B |
| 03/05/2026 | $9.09 | $8.77 (-3.52%) | $9.09 | $8.50 | 49.55 M | $3.11 B |
| 03/04/2026 | $9.11 | $9.29 (1.98%) | $9.55 | $8.87 | 61.22 M | $3.30 B |
| 03/03/2026 | $9.02 | $8.66 (-3.99%) | $9.16 | $8.61 | 51.49 M | $3.08 B |
| 03/02/2026 | $8.61 | $9.45 (9.76%) | $9.84 | $8.44 | 70.19 M | $3.36 B |
| 02/27/2026 | $9.68 | $8.94 (-7.64%) | $9.84 | $8.93 | 102.35 M | $3.18 B |
| 02/26/2026 | $8.43 | $8.45 (0.24%) | $8.65 | $8.14 | 51.11 M | $3.00 B |
| 02/25/2026 | $8.39 | $8.57 (2.15%) | $8.84 | $8.16 | 57.45 M | $3.04 B |
| 02/24/2026 | $7.78 | $8.05 (3.47%) | $8.17 | $7.59 | 37.26 M | $2.86 B |
| 02/23/2026 | $7.75 | $7.88 (1.68%) | $8.13 | $7.58 | 33.05 M | $2.93 B |
| 02/20/2026 | $7.88 | $7.97 (1.14%) | $8.31 | $7.75 | 37.53 M | $2.97 B |
| 02/19/2026 | $7.42 | $7.96 (7.28%) | $8.08 | $7.31 | 36.29 M | $2.96 B |
| 02/18/2026 | $7.48 | $7.50 (0.27%) | $7.78 | $7.33 | 31.30 M | $2.79 B |
| 02/17/2026 | $7.68 | $7.51 (-2.21%) | $7.88 | $7.33 | 41.18 M | $2.79 B |
| 02/13/2026 | $7.50 | $7.92 (5.6%) | $8.08 | $7.32 | 50.85 M | $2.95 B |
| 02/12/2026 | $7.56 | $7.25 (-4.1%) | $7.67 | $7.14 | 38.59 M | $2.70 B |
| 02/11/2026 | $7.63 | $7.56 (-0.92%) | $7.90 | $7.28 | 49.27 M | $2.81 B |
| 02/10/2026 | $8.00 | $7.66 (-4.25%) | $8.15 | $7.64 | 45.95 M | $2.85 B |
| 02/09/2026 | $7.85 | $8.06 (2.68%) | $8.47 | $7.78 | 67.74 M | $3.00 B |
| 02/06/2026 | $7.23 | $8.24 (13.97%) | $8.39 | $7.12 | 82.35 M | $3.07 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.
