5 DAY PERFORMANCE
+27.92%
1 MONTH PERFORMANCE
-22.47%
3 MONTH PERFORMANCE
-22.95%
6 MONTH PERFORMANCE
-28.78%
YEAR-TO-DATE PERFORMANCE
-3.56%
1 YEAR PERFORMANCE
-49.45%
MARA Holdings Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $6.69 | $5.99 (-10.46%) | $6.82 | $5.69 | 30.55 M | |
| 11/04/2026 | $6.79 | $6.87 (1.18%) | $7.06 | $6.67 | 46.71 M | $2.62 B |
| 11/03/2026 | $6.54 | $7.16 (9.48%) | $7.20 | $6.48 | 35.85 M | $2.73 B |
| 11/02/2026 | $6.79 | $6.43 (-5.3%) | $6.89 | $6.37 | 30.38 M | $2.45 B |
| 10/30/2026 | $6.81 | $6.77 (-0.59%) | $6.82 | $6.45 | 43.14 M | $2.58 B |
| 10/29/2026 | $7.17 | $7.17 (0%) | $7.46 | $7.02 | 34.31 M | $2.74 B |
| 10/28/2026 | $7.15 | $7.35 (2.8%) | $7.37 | $6.92 | 40.96 M | $2.80 B |
| 10/27/2026 | $6.96 | $7.09 (1.87%) | $7.32 | $6.86 | 37.43 M | $2.71 B |
| 10/26/2026 | $6.84 | $6.84 (0%) | $7.11 | $6.62 | 33.72 M | $2.61 B |
| 10/23/2026 | $7.24 | $7.02 (-3.04%) | $7.53 | $7.01 | 33.91 M | $2.68 B |
| 10/22/2026 | $7.45 | $7.25 (-2.68%) | $7.70 | $7.11 | 34.42 M | $2.77 B |
| 10/21/2026 | $7.84 | $7.79 (-0.64%) | $8.02 | $7.51 | 34.82 M | $2.97 B |
| 10/20/2026 | $7.19 | $7.48 (4.03%) | $7.83 | $7.13 | 36.74 M | $2.85 B |
| 10/19/2026 | $7.91 | $7.38 (-6.7%) | $7.91 | $7.31 | 29.19 M | $2.82 B |
| 10/16/2026 | $8.10 | $7.53 (-7.04%) | $8.23 | $7.42 | 40.62 M | $2.87 B |
| 10/15/2026 | $8.01 | $8.33 (4%) | $8.36 | $7.64 | 41.56 M | $3.18 B |
| 10/14/2026 | $8.81 | $8.23 (-6.58%) | $8.90 | $8.17 | 38.74 M | $3.14 B |
| 10/13/2026 | $9.24 | $9.11 (-1.41%) | $9.27 | $8.98 | 36.17 M | $3.48 B |
| 10/12/2026 | $9.52 | $9.44 (-0.84%) | $9.74 | $9.39 | 20.77 M | $3.60 B |
| 10/09/2026 | $10.06 | $9.65 (-4.08%) | $10.09 | $9.49 | 35.18 M | $3.68 B |
| 10/08/2026 | $10.15 | $9.91 (-2.36%) | $10.24 | $9.64 | 47.87 M | $3.78 B |
| 10/07/2026 | $10.63 | $10.36 (-2.54%) | $10.83 | $10.16 | 36.76 M | $3.95 B |
| 10/06/2026 | $11.18 | $10.97 (-1.88%) | $11.34 | $10.93 | 28.57 M | $4.19 B |
| 10/05/2026 | $11.39 | $11.17 (-1.93%) | $11.41 | $10.81 | 33.53 M | $4.26 B |
| 10/02/2026 | $11.64 | $11.23 (-3.52%) | $12.24 | $11.05 | 42.27 M | $4.28 B |
| 10/01/2026 | $11.28 | $11.21 (-0.62%) | $11.39 | $10.91 | 30.32 M | $4.28 B |
| 09/30/2026 | $12.31 | $11.33 (-7.96%) | $12.35 | $11.30 | 41.16 M | $4.32 B |
| 09/29/2026 | $12.41 | $11.99 (-3.38%) | $12.41 | $11.94 | 26.13 M | $4.57 B |
| 09/28/2026 | $12.47 | $12.11 (-2.89%) | $12.74 | $12.09 | 28.56 M | $4.62 B |
| 09/25/2026 | $12.99 | $12.55 (-3.39%) | $12.99 | $12.12 | 36.80 M | $4.79 B |
| 09/24/2026 | $13.07 | $12.92 (-1.15%) | $13.64 | $12.84 | 40.19 M | $4.93 B |
| 09/23/2026 | $13.45 | $13.35 (-0.74%) | $13.65 | $13.27 | 37.42 M | $5.09 B |
| 09/22/2026 | $13.13 | $13.63 (3.81%) | $13.97 | $12.97 | 43.63 M | $5.20 B |
| 09/21/2026 | $13.94 | $13.28 (-4.73%) | $13.98 | $13.16 | 52.03 M | $5.07 B |
| 09/18/2026 | $12.12 | $13.24 (9.24%) | $13.32 | $12.05 | 84.32 M | $5.05 B |
| 09/17/2026 | $11.46 | $11.64 (1.57%) | $11.88 | $10.86 | 70.47 M | $4.44 B |
| 09/16/2026 | $11.31 | $11.04 (-2.39%) | $11.53 | $10.77 | 46.29 M | $4.21 B |
| 09/15/2026 | $11.27 | $11.24 (-0.27%) | $11.48 | $10.96 | 49.14 M | $4.29 B |
| 09/14/2026 | $11.10 | $11.50 (3.6%) | $11.94 | $10.96 | 53.27 M | $4.39 B |
| 09/11/2026 | $11.62 | $11.98 (3.1%) | $12.39 | $11.54 | 45.26 M | $4.57 B |
| 09/10/2026 | $11.64 | $11.43 (-1.8%) | $11.80 | $11.22 | 38.54 M | $4.36 B |
| 09/09/2026 | $12.09 | $11.92 (-1.41%) | $12.15 | $11.60 | 38.38 M | $4.55 B |
| 09/08/2026 | $11.13 | $11.83 (6.29%) | $12.06 | $11.00 | 53.47 M | $4.51 B |
| 09/04/2026 | $11.19 | $11.31 (1.07%) | $11.50 | $11.19 | 37.59 M | $4.32 B |
| 09/03/2026 | $10.60 | $11.60 (9.43%) | $11.85 | $10.48 | 69.08 M | $4.43 B |
| 09/02/2026 | $10.01 | $10.47 (4.6%) | $10.53 | $9.99 | 30.01 M | $3.99 B |
| 09/01/2026 | $10.48 | $10.23 (-2.39%) | $10.61 | $10.15 | 30.22 M | $3.90 B |
| 08/31/2026 | $10.78 | $10.77 (-0.09%) | $10.79 | $10.36 | 23.71 M | $4.11 B |
| 08/28/2026 | $11.53 | $10.67 (-7.46%) | $11.60 | $10.56 | 41.93 M | $4.07 B |
| 08/27/2026 | $11.53 | $11.87 (2.95%) | $12.32 | $11.28 | 59.96 M | $4.53 B |
| 08/26/2026 | $11.56 | $11.22 (-2.94%) | $11.73 | $10.99 | 41.99 M | $4.28 B |
| 08/25/2026 | $11.07 | $11.83 (6.87%) | $12.15 | $10.93 | 48.49 M | $4.51 B |
| 08/24/2026 | $11.17 | $11.18 (0.09%) | $12.06 | $11.03 | 61.45 M | $4.27 B |
| 08/21/2026 | $11.70 | $11.26 (-3.76%) | $12.47 | $11.02 | 104.10 M | $4.30 B |
| 08/20/2026 | $10.21 | $11.15 (9.21%) | $11.19 | $9.96 | 80.25 M | $4.25 B |
| 08/19/2026 | $8.90 | $9.65 (8.43%) | $9.89 | $8.68 | 67.21 M | $3.68 B |
| 08/18/2026 | $9.36 | $8.96 (-4.27%) | $9.55 | $8.91 | 45.48 M | $3.42 B |
| 08/17/2026 | $9.22 | $9.72 (5.42%) | $9.81 | $9.20 | 55.32 M | $3.71 B |
| 08/14/2026 | $9.01 | $9.20 (2.11%) | $9.26 | $9.00 | 34.56 M | $3.51 B |
| 08/13/2026 | $9.49 | $9.21 (-2.95%) | $9.79 | $9.16 | 32.84 M | $3.51 B |
| 08/12/2026 | $10.13 | $9.64 (-4.84%) | $10.28 | $9.55 | 40.67 M | $3.68 B |
| 08/11/2026 | $10.10 | $9.68 (-4.16%) | $10.15 | $9.60 | 37.32 M | $3.69 B |
| 08/10/2026 | $9.99 | $9.56 (-4.3%) | $10.08 | $9.40 | 42.30 M | $3.65 B |
| 08/07/2026 | $10.92 | $10.09 (-7.6%) | $10.94 | $9.69 | 56.58 M | $3.85 B |
| 08/06/2026 | $10.93 | $10.65 (-2.56%) | $11.21 | $10.65 | 36.56 M | $4.06 B |
| 08/05/2026 | $11.66 | $11.24 (-3.6%) | $12.02 | $11.23 | 27.31 M | $4.29 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.
