NasdaqCM - Nasdaq Real Time Price • USD
Marathon Digital Holdings, Inc. (MARA)
As of 3:56 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 19.04 | 19.81 | 18.62 | 19.42 | 19.42 | 38,221,073 |
Apr 25, 2024 | 17.92 | 19.12 | 17.51 | 19.01 | 19.01 | 37,047,300 |
Apr 24, 2024 | 19.11 | 20.04 | 18.67 | 19.09 | 19.09 | 45,467,000 |
Apr 23, 2024 | 17.31 | 19.89 | 17.25 | 19.44 | 19.44 | 61,140,900 |
Apr 22, 2024 | 17.15 | 17.58 | 15.54 | 17.55 | 17.55 | 66,955,500 |
Apr 19, 2024 | 15.16 | 16.85 | 15.10 | 16.50 | 16.50 | 49,554,000 |
Apr 18, 2024 | 14.61 | 15.82 | 14.46 | 15.03 | 15.03 | 39,146,100 |
Apr 17, 2024 | 14.58 | 15.13 | 14.18 | 14.63 | 14.63 | 37,799,800 |
Apr 16, 2024 | 14.82 | 14.99 | 14.23 | 14.60 | 14.60 | 35,943,500 |
Apr 15, 2024 | 16.17 | 16.35 | 15.11 | 15.15 | 15.15 | 33,790,100 |
Apr 12, 2024 | 17.45 | 17.47 | 15.80 | 16.11 | 16.11 | 39,034,000 |
Apr 11, 2024 | 17.28 | 17.83 | 17.05 | 17.60 | 17.60 | 30,602,000 |
Apr 10, 2024 | 17.30 | 18.07 | 17.11 | 17.38 | 17.38 | 34,618,400 |
Apr 9, 2024 | 17.83 | 18.55 | 17.62 | 17.98 | 17.98 | 34,671,800 |
Apr 8, 2024 | 19.43 | 19.73 | 17.61 | 17.95 | 17.95 | 44,457,600 |
Apr 5, 2024 | 18.10 | 19.26 | 18.07 | 18.43 | 18.43 | 31,518,200 |
Apr 4, 2024 | 20.02 | 20.46 | 18.33 | 18.47 | 18.47 | 56,690,100 |
Apr 3, 2024 | 19.65 | 20.32 | 19.42 | 19.43 | 19.43 | 31,025,500 |
Apr 2, 2024 | 20.42 | 20.57 | 19.46 | 19.73 | 19.73 | 35,079,600 |
Apr 1, 2024 | 22.02 | 22.50 | 21.07 | 21.63 | 21.63 | 37,253,800 |
Mar 28, 2024 | 22.44 | 24.65 | 22.19 | 22.58 | 22.58 | 86,137,100 |
Mar 27, 2024 | 21.05 | 22.58 | 20.00 | 22.07 | 22.07 | 58,349,700 |
Mar 26, 2024 | 20.75 | 21.49 | 19.82 | 20.38 | 20.38 | 42,142,100 |
Mar 25, 2024 | 21.23 | 22.52 | 20.71 | 20.95 | 20.95 | 64,877,100 |
Mar 22, 2024 | 21.17 | 21.56 | 20.60 | 20.87 | 20.87 | 37,345,200 |
Mar 21, 2024 | 22.40 | 23.08 | 21.31 | 21.78 | 21.78 | 64,872,600 |
Mar 20, 2024 | 19.56 | 22.43 | 19.02 | 22.43 | 22.43 | 74,376,900 |
Mar 19, 2024 | 18.38 | 19.43 | 17.40 | 19.32 | 19.32 | 47,831,700 |
Mar 18, 2024 | 18.98 | 20.11 | 18.21 | 19.41 | 19.41 | 51,913,100 |
Mar 15, 2024 | 17.77 | 19.84 | 17.48 | 19.32 | 19.32 | 57,929,200 |
Mar 14, 2024 | 19.20 | 19.20 | 17.52 | 18.23 | 18.23 | 61,409,600 |
Mar 13, 2024 | 20.07 | 21.38 | 19.63 | 19.70 | 19.70 | 49,994,400 |
Mar 12, 2024 | 20.89 | 20.95 | 19.25 | 20.19 | 20.19 | 65,064,400 |
Mar 11, 2024 | 24.67 | 24.89 | 20.60 | 20.64 | 20.64 | 82,992,200 |
Mar 8, 2024 | 22.10 | 25.28 | 22.02 | 23.48 | 23.48 | 94,062,000 |
Mar 7, 2024 | 22.00 | 22.94 | 21.45 | 21.80 | 21.80 | 58,499,200 |
Mar 6, 2024 | 23.48 | 23.94 | 21.63 | 22.62 | 22.62 | 66,880,700 |
Mar 5, 2024 | 24.71 | 26.66 | 22.01 | 22.26 | 22.26 | 100,790,300 |
Mar 4, 2024 | 27.87 | 29.38 | 24.46 | 25.71 | 25.71 | 119,395,500 |
Mar 1, 2024 | 26.53 | 27.00 | 24.52 | 27.00 | 27.00 | 78,103,500 |
Feb 29, 2024 | 29.77 | 30.71 | 25.06 | 25.90 | 25.90 | 133,154,400 |
Feb 28, 2024 | 32.30 | 34.09 | 29.47 | 31.03 | 31.03 | 179,649,700 |
Feb 27, 2024 | 31.74 | 32.87 | 28.22 | 30.31 | 30.31 | 116,889,400 |
Feb 26, 2024 | 24.41 | 29.82 | 24.41 | 29.19 | 29.19 | 106,547,600 |
Feb 23, 2024 | 23.63 | 24.63 | 23.05 | 23.99 | 23.99 | 42,059,100 |
Feb 22, 2024 | 23.26 | 25.11 | 22.67 | 24.56 | 24.56 | 53,000,400 |
Feb 21, 2024 | 22.91 | 23.94 | 22.76 | 22.90 | 22.90 | 44,857,500 |
Feb 20, 2024 | 26.95 | 27.40 | 22.89 | 24.51 | 24.51 | 72,618,000 |
Feb 16, 2024 | 28.06 | 28.64 | 26.25 | 26.94 | 26.94 | 58,168,600 |
Feb 15, 2024 | 30.00 | 30.45 | 26.16 | 27.02 | 27.02 | 97,860,300 |
Feb 14, 2024 | 29.03 | 29.73 | 28.11 | 29.41 | 29.41 | 79,211,200 |
Feb 13, 2024 | 24.40 | 26.40 | 24.10 | 25.72 | 25.72 | 77,122,100 |
Feb 12, 2024 | 23.60 | 27.55 | 23.60 | 27.28 | 27.28 | 102,363,900 |
Feb 9, 2024 | 23.68 | 24.36 | 22.50 | 23.89 | 23.89 | 117,143,200 |
Feb 8, 2024 | 18.66 | 21.62 | 18.26 | 21.58 | 21.58 | 106,855,900 |
Feb 7, 2024 | 16.85 | 17.60 | 16.14 | 17.54 | 17.54 | 53,166,200 |
Feb 6, 2024 | 16.66 | 17.50 | 16.40 | 17.06 | 17.06 | 39,214,200 |
Feb 5, 2024 | 18.12 | 18.26 | 16.62 | 16.64 | 16.64 | 50,371,800 |
Feb 2, 2024 | 17.94 | 19.08 | 17.83 | 18.20 | 18.20 | 52,876,100 |
Feb 1, 2024 | 17.76 | 18.87 | 17.14 | 18.60 | 18.60 | 64,373,700 |
Jan 31, 2024 | 17.46 | 19.18 | 17.27 | 17.73 | 17.73 | 75,527,900 |
Jan 30, 2024 | 18.44 | 19.08 | 17.83 | 18.11 | 18.11 | 56,458,800 |
Jan 29, 2024 | 17.96 | 19.73 | 17.53 | 18.52 | 18.52 | 92,576,900 |
Jan 26, 2024 | 17.23 | 18.45 | 16.89 | 17.85 | 17.85 | 87,559,400 |
Jan 25, 2024 | 15.76 | 16.57 | 15.57 | 16.27 | 16.27 | 56,469,200 |
Jan 24, 2024 | 16.60 | 17.19 | 15.54 | 15.65 | 15.65 | 68,891,600 |
Jan 23, 2024 | 15.79 | 16.65 | 15.45 | 16.11 | 16.11 | 56,602,600 |
Jan 22, 2024 | 15.52 | 17.14 | 15.21 | 16.61 | 16.61 | 82,482,700 |
Jan 19, 2024 | 15.98 | 16.48 | 14.62 | 16.13 | 16.13 | 109,887,100 |
Jan 18, 2024 | 17.22 | 18.15 | 15.96 | 16.07 | 16.07 | 91,998,300 |
Jan 17, 2024 | 17.50 | 17.98 | 16.62 | 17.26 | 17.26 | 76,361,100 |
Jan 16, 2024 | 18.65 | 19.04 | 17.18 | 17.78 | 17.78 | 106,408,800 |
Jan 12, 2024 | 21.50 | 22.07 | 18.76 | 18.98 | 18.98 | 137,407,900 |
Jan 11, 2024 | 27.29 | 29.18 | 20.75 | 22.40 | 22.40 | 213,408,200 |
Jan 10, 2024 | 24.79 | 27.68 | 23.78 | 25.63 | 25.63 | 140,233,400 |
Jan 9, 2024 | 25.48 | 26.67 | 24.75 | 25.73 | 25.73 | 84,955,900 |
Jan 8, 2024 | 24.77 | 26.65 | 22.62 | 25.98 | 25.98 | 113,019,100 |
Jan 5, 2024 | 25.48 | 25.60 | 23.32 | 24.12 | 24.12 | 91,940,500 |
Jan 4, 2024 | 24.16 | 26.88 | 23.00 | 26.27 | 26.27 | 97,753,600 |
Jan 3, 2024 | 20.70 | 23.75 | 20.39 | 23.44 | 23.44 | 96,670,300 |
Jan 2, 2024 | 26.64 | 26.69 | 22.77 | 22.93 | 22.93 | 102,571,800 |
Dec 29, 2023 | 28.95 | 29.67 | 23.05 | 23.49 | 23.49 | 144,398,300 |
Dec 28, 2023 | 28.99 | 30.23 | 27.56 | 28.11 | 28.11 | 119,982,200 |
Dec 27, 2023 | 28.15 | 31.30 | 28.15 | 31.07 | 31.07 | 106,789,700 |
Dec 26, 2023 | 26.15 | 27.05 | 25.22 | 26.96 | 26.96 | 79,566,200 |
Dec 22, 2023 | 25.52 | 27.73 | 24.66 | 26.71 | 26.71 | 118,192,600 |
Dec 21, 2023 | 23.24 | 25.10 | 22.42 | 24.78 | 24.78 | 104,432,700 |
Dec 20, 2023 | 23.62 | 24.33 | 22.04 | 22.10 | 22.10 | 117,235,300 |
Dec 19, 2023 | 20.60 | 22.49 | 20.33 | 21.97 | 21.97 | 91,857,600 |
Dec 18, 2023 | 17.69 | 20.09 | 17.66 | 19.88 | 19.88 | 60,344,600 |
Dec 15, 2023 | 17.35 | 18.32 | 17.05 | 18.29 | 18.29 | 53,513,600 |
Dec 14, 2023 | 16.74 | 17.99 | 16.42 | 17.82 | 17.82 | 60,551,500 |
Dec 13, 2023 | 14.74 | 16.86 | 14.48 | 16.76 | 16.76 | 63,715,300 |
Dec 12, 2023 | 14.75 | 15.11 | 14.45 | 14.89 | 14.89 | 35,579,500 |
Dec 11, 2023 | 15.67 | 15.68 | 14.23 | 14.65 | 14.65 | 59,302,900 |
Dec 8, 2023 | 15.60 | 16.79 | 15.56 | 16.78 | 16.78 | 52,891,600 |
Dec 7, 2023 | 14.90 | 15.68 | 14.71 | 15.51 | 15.51 | 41,151,900 |
Dec 6, 2023 | 15.65 | 16.17 | 15.30 | 15.54 | 15.54 | 56,390,700 |
Dec 5, 2023 | 14.82 | 16.07 | 14.81 | 15.28 | 15.28 | 77,635,500 |
Dec 4, 2023 | 15.33 | 15.53 | 14.07 | 14.86 | 14.86 | 81,617,900 |
Dec 1, 2023 | 12.20 | 13.70 | 12.18 | 13.70 | 13.70 | 56,850,000 |
Nov 30, 2023 | 12.31 | 12.43 | 11.91 | 11.97 | 11.97 | 29,942,500 |
Nov 29, 2023 | 12.42 | 12.63 | 12.04 | 12.40 | 12.40 | 42,596,300 |
Nov 28, 2023 | 11.66 | 12.40 | 11.55 | 12.38 | 12.38 | 62,545,100 |
Nov 27, 2023 | 10.94 | 11.65 | 10.76 | 11.28 | 11.28 | 38,413,400 |
Nov 24, 2023 | 11.04 | 11.60 | 10.85 | 11.41 | 11.41 | 42,385,900 |
Nov 22, 2023 | 10.32 | 10.98 | 9.88 | 10.92 | 10.92 | 49,753,100 |
Nov 21, 2023 | 10.35 | 10.56 | 9.96 | 10.31 | 10.31 | 42,923,500 |
Nov 20, 2023 | 10.20 | 10.83 | 10.13 | 10.64 | 10.64 | 55,707,400 |
Nov 17, 2023 | 9.81 | 10.11 | 9.51 | 10.00 | 10.00 | 27,601,800 |
Nov 16, 2023 | 9.82 | 9.94 | 9.21 | 9.76 | 9.76 | 39,678,400 |
Nov 15, 2023 | 9.34 | 10.43 | 9.16 | 10.24 | 10.24 | 64,345,300 |
Nov 14, 2023 | 9.38 | 9.60 | 8.88 | 9.17 | 9.17 | 37,575,400 |
Nov 13, 2023 | 9.42 | 9.46 | 8.84 | 9.18 | 9.18 | 31,332,300 |
Nov 10, 2023 | 9.41 | 9.66 | 8.88 | 9.61 | 9.61 | 42,279,700 |
Nov 9, 2023 | 9.67 | 10.48 | 9.16 | 9.23 | 9.23 | 90,786,600 |
Nov 8, 2023 | 9.03 | 9.05 | 8.39 | 8.55 | 8.55 | 32,485,800 |
Nov 7, 2023 | 9.15 | 9.25 | 8.66 | 9.18 | 9.18 | 32,002,200 |
Nov 6, 2023 | 9.65 | 10.06 | 9.02 | 9.24 | 9.24 | 30,637,700 |
Nov 3, 2023 | 9.62 | 9.96 | 9.29 | 9.41 | 9.41 | 43,692,600 |
Nov 2, 2023 | 9.35 | 9.87 | 9.09 | 9.86 | 9.86 | 41,686,700 |
Nov 1, 2023 | 9.00 | 9.05 | 8.51 | 8.92 | 8.92 | 31,215,300 |
Oct 31, 2023 | 8.71 | 8.98 | 8.42 | 8.81 | 8.81 | 22,365,600 |
Oct 30, 2023 | 9.20 | 9.57 | 8.61 | 8.85 | 8.85 | 31,761,800 |
Oct 27, 2023 | 9.20 | 9.40 | 8.82 | 8.86 | 8.86 | 27,482,800 |
Oct 26, 2023 | 9.20 | 9.52 | 8.78 | 8.99 | 8.99 | 32,254,600 |
Oct 25, 2023 | 9.70 | 10.08 | 9.28 | 9.47 | 9.47 | 53,992,900 |
Oct 24, 2023 | 9.89 | 10.72 | 9.35 | 9.76 | 9.76 | 95,449,800 |
Oct 23, 2023 | 8.06 | 9.02 | 7.74 | 8.75 | 8.75 | 63,932,600 |
Oct 20, 2023 | 7.95 | 8.38 | 7.69 | 7.76 | 7.76 | 36,115,800 |
Oct 19, 2023 | 8.00 | 8.08 | 7.63 | 7.71 | 7.71 | 31,017,200 |
Oct 18, 2023 | 8.38 | 8.65 | 7.65 | 7.74 | 7.74 | 28,487,000 |
Oct 17, 2023 | 7.98 | 8.74 | 7.91 | 8.45 | 8.45 | 30,035,000 |
Oct 16, 2023 | 8.54 | 8.94 | 7.87 | 8.10 | 8.10 | 52,441,600 |
Oct 13, 2023 | 8.04 | 8.07 | 7.55 | 7.71 | 7.71 | 18,261,800 |
Oct 12, 2023 | 7.85 | 8.13 | 7.67 | 7.78 | 7.78 | 17,753,900 |
Oct 11, 2023 | 8.18 | 8.30 | 7.73 | 7.90 | 7.90 | 28,534,800 |
Oct 10, 2023 | 8.26 | 8.85 | 8.23 | 8.46 | 8.46 | 25,100,600 |
Oct 9, 2023 | 7.61 | 8.38 | 7.60 | 8.36 | 8.36 | 27,156,300 |
Oct 6, 2023 | 7.20 | 8.18 | 7.16 | 8.08 | 8.08 | 30,815,600 |
Oct 5, 2023 | 7.60 | 7.88 | 7.33 | 7.42 | 7.42 | 25,669,000 |
Oct 4, 2023 | 7.47 | 7.58 | 7.18 | 7.54 | 7.54 | 25,114,400 |
Oct 3, 2023 | 8.30 | 8.41 | 7.22 | 7.30 | 7.30 | 33,702,900 |
Oct 2, 2023 | 9.20 | 9.69 | 8.51 | 8.53 | 8.53 | 42,145,500 |
Sep 29, 2023 | 8.71 | 8.88 | 8.39 | 8.50 | 8.50 | 20,176,700 |
Sep 28, 2023 | 8.06 | 8.89 | 7.93 | 8.57 | 8.57 | 24,186,700 |
Sep 27, 2023 | 8.39 | 8.55 | 7.91 | 8.01 | 8.01 | 22,627,000 |
Sep 26, 2023 | 8.46 | 8.68 | 8.22 | 8.25 | 8.25 | 16,815,800 |
Sep 25, 2023 | 8.48 | 8.89 | 8.42 | 8.56 | 8.56 | 19,232,000 |
Sep 22, 2023 | 9.17 | 9.28 | 8.65 | 8.67 | 8.67 | 17,195,700 |
Sep 21, 2023 | 8.85 | 9.30 | 8.77 | 9.16 | 9.16 | 16,586,500 |
Sep 20, 2023 | 9.57 | 9.84 | 9.28 | 9.29 | 9.29 | 17,914,000 |
Sep 19, 2023 | 9.71 | 9.98 | 9.31 | 9.56 | 9.56 | 23,670,200 |
Sep 18, 2023 | 10.32 | 10.35 | 9.47 | 9.79 | 9.79 | 37,718,900 |
Sep 15, 2023 | 9.95 | 9.95 | 9.53 | 9.80 | 9.80 | 26,000,200 |
Sep 14, 2023 | 10.15 | 10.46 | 9.90 | 10.00 | 10.00 | 35,131,000 |
Sep 13, 2023 | 10.10 | 10.18 | 9.70 | 9.89 | 9.89 | 29,524,400 |
Sep 12, 2023 | 10.51 | 10.90 | 10.06 | 10.16 | 10.16 | 36,784,700 |
Sep 11, 2023 | 10.55 | 10.64 | 9.96 | 10.07 | 10.07 | 30,366,000 |
Sep 8, 2023 | 11.85 | 11.90 | 10.43 | 10.91 | 10.91 | 43,533,200 |
Sep 7, 2023 | 11.90 | 12.45 | 11.32 | 12.36 | 12.36 | 20,436,200 |
Sep 6, 2023 | 11.87 | 12.59 | 11.83 | 12.06 | 12.06 | 23,218,900 |
Sep 5, 2023 | 11.85 | 12.20 | 11.64 | 12.00 | 12.00 | 14,834,100 |
Sep 1, 2023 | 12.53 | 12.74 | 11.74 | 12.00 | 12.00 | 25,233,700 |
Aug 31, 2023 | 13.56 | 13.92 | 12.45 | 12.57 | 12.57 | 33,448,800 |
Aug 30, 2023 | 13.37 | 13.54 | 12.47 | 13.47 | 13.47 | 38,207,000 |
Aug 29, 2023 | 10.60 | 13.87 | 10.54 | 13.68 | 13.68 | 74,154,500 |
Aug 28, 2023 | 10.62 | 10.94 | 10.52 | 10.62 | 10.62 | 13,672,800 |
Aug 25, 2023 | 10.68 | 10.94 | 10.26 | 10.55 | 10.55 | 19,391,200 |
Aug 24, 2023 | 11.79 | 11.80 | 10.37 | 10.55 | 10.55 | 25,292,500 |
Aug 23, 2023 | 10.92 | 11.88 | 10.87 | 11.75 | 11.75 | 24,746,800 |
Aug 22, 2023 | 11.21 | 11.34 | 10.88 | 10.95 | 10.95 | 19,751,200 |
Aug 21, 2023 | 11.37 | 11.58 | 10.84 | 11.05 | 11.05 | 22,828,400 |
Aug 18, 2023 | 11.47 | 11.98 | 11.15 | 11.28 | 11.28 | 33,162,200 |
Aug 17, 2023 | 13.06 | 13.22 | 12.20 | 12.25 | 12.25 | 35,069,700 |
Aug 16, 2023 | 13.67 | 13.88 | 13.19 | 13.50 | 13.50 | 23,097,200 |
Aug 15, 2023 | 14.74 | 15.10 | 13.90 | 13.93 | 13.93 | 24,409,000 |
Aug 14, 2023 | 14.65 | 15.22 | 14.11 | 14.99 | 14.99 | 20,920,200 |
Aug 11, 2023 | 14.41 | 15.27 | 14.22 | 14.88 | 14.88 | 21,786,500 |
Aug 10, 2023 | 15.66 | 16.03 | 14.41 | 14.55 | 14.55 | 25,847,100 |
Aug 9, 2023 | 15.85 | 16.42 | 15.43 | 15.51 | 15.51 | 26,381,900 |
Aug 8, 2023 | 15.55 | 15.96 | 14.86 | 15.72 | 15.72 | 27,403,300 |
Aug 7, 2023 | 15.85 | 15.86 | 14.15 | 15.07 | 15.07 | 29,981,200 |
Aug 4, 2023 | 16.74 | 16.84 | 15.81 | 15.83 | 15.83 | 21,876,400 |
Aug 3, 2023 | 16.27 | 17.20 | 16.16 | 16.56 | 16.56 | 25,002,400 |
Aug 2, 2023 | 16.72 | 17.40 | 16.29 | 16.48 | 16.48 | 26,715,600 |
Aug 1, 2023 | 16.86 | 16.92 | 15.86 | 16.83 | 16.83 | 31,288,400 |
Jul 31, 2023 | 17.00 | 17.79 | 16.58 | 17.37 | 17.37 | 27,394,300 |
Jul 28, 2023 | 16.30 | 16.79 | 16.12 | 16.70 | 16.70 | 21,420,600 |
Jul 27, 2023 | 17.31 | 17.33 | 15.88 | 15.97 | 15.97 | 23,067,400 |
Jul 26, 2023 | 16.46 | 17.04 | 16.21 | 16.82 | 16.82 | 24,164,600 |
Jul 25, 2023 | 16.60 | 17.34 | 16.16 | 16.18 | 16.18 | 26,409,900 |
Jul 24, 2023 | 16.15 | 16.62 | 15.76 | 16.42 | 16.42 | 26,345,500 |
Jul 21, 2023 | 17.30 | 17.40 | 16.24 | 16.88 | 16.88 | 26,477,600 |
Jul 20, 2023 | 17.87 | 18.10 | 16.82 | 17.06 | 17.06 | 31,582,400 |
Jul 19, 2023 | 17.15 | 18.03 | 17.13 | 17.59 | 17.59 | 37,645,700 |
Jul 18, 2023 | 17.01 | 17.79 | 16.55 | 16.81 | 16.81 | 33,566,400 |
Jul 17, 2023 | 18.18 | 18.69 | 16.95 | 17.26 | 17.26 | 42,105,700 |
Jul 14, 2023 | 19.13 | 19.88 | 17.87 | 18.07 | 18.07 | 53,131,800 |
Jul 13, 2023 | 17.19 | 19.48 | 17.03 | 19.30 | 19.30 | 71,665,800 |
Jul 12, 2023 | 17.94 | 18.26 | 16.78 | 16.86 | 16.86 | 54,020,300 |
Jul 11, 2023 | 16.77 | 17.58 | 16.56 | 17.39 | 17.39 | 47,291,800 |
Jul 10, 2023 | 15.80 | 16.98 | 15.24 | 16.92 | 16.92 | 51,905,200 |
Jul 7, 2023 | 15.28 | 16.74 | 15.24 | 15.67 | 15.67 | 60,299,100 |
Jul 6, 2023 | 15.75 | 15.97 | 14.51 | 15.32 | 15.32 | 47,358,800 |
Jul 5, 2023 | 14.68 | 15.84 | 14.57 | 15.56 | 15.56 | 47,454,800 |
Jul 3, 2023 | 14.05 | 15.64 | 13.95 | 15.32 | 15.32 | 43,137,000 |
Jun 30, 2023 | 14.44 | 14.62 | 13.15 | 13.86 | 13.86 | 63,843,700 |
Jun 29, 2023 | 13.63 | 14.31 | 13.18 | 13.82 | 13.82 | 50,628,000 |
Jun 28, 2023 | 13.02 | 13.70 | 12.58 | 13.16 | 13.16 | 52,768,500 |
Jun 27, 2023 | 12.18 | 13.50 | 12.05 | 13.38 | 13.38 | 64,774,800 |
Jun 26, 2023 | 12.55 | 13.05 | 11.42 | 11.79 | 11.79 | 51,715,200 |
Jun 23, 2023 | 11.78 | 13.10 | 11.50 | 12.71 | 12.71 | 87,315,100 |
Jun 22, 2023 | 12.25 | 12.68 | 11.14 | 11.83 | 11.83 | 55,820,500 |
Jun 21, 2023 | 12.25 | 12.90 | 12.01 | 12.21 | 12.21 | 88,558,500 |
Jun 20, 2023 | 10.21 | 11.73 | 9.81 | 11.72 | 11.72 | 81,874,000 |
Jun 16, 2023 | 9.48 | 10.06 | 9.16 | 9.98 | 9.98 | 50,830,200 |
Jun 15, 2023 | 9.33 | 9.54 | 9.11 | 9.36 | 9.36 | 30,601,500 |
Jun 14, 2023 | 9.73 | 10.03 | 9.51 | 9.69 | 9.69 | 30,560,400 |
Jun 13, 2023 | 9.50 | 9.95 | 9.29 | 9.68 | 9.68 | 25,412,200 |
Jun 12, 2023 | 9.27 | 9.49 | 9.17 | 9.33 | 9.33 | 14,514,900 |
Jun 9, 2023 | 9.78 | 9.82 | 9.20 | 9.38 | 9.38 | 20,506,400 |
Jun 8, 2023 | 9.61 | 9.89 | 9.53 | 9.57 | 9.57 | 19,797,200 |
Jun 7, 2023 | 10.00 | 10.58 | 9.43 | 9.55 | 9.55 | 39,054,100 |
Jun 6, 2023 | 8.95 | 10.13 | 8.47 | 10.08 | 10.08 | 53,229,200 |
Jun 5, 2023 | 9.73 | 9.98 | 9.06 | 9.19 | 9.19 | 35,660,400 |
Jun 2, 2023 | 10.32 | 10.39 | 9.57 | 10.03 | 10.03 | 32,549,100 |
Jun 1, 2023 | 9.66 | 10.38 | 9.53 | 9.99 | 9.99 | 30,340,000 |
May 31, 2023 | 9.18 | 9.84 | 9.01 | 9.79 | 9.79 | 28,923,900 |
May 30, 2023 | 9.44 | 10.20 | 9.14 | 9.42 | 9.42 | 42,716,700 |
May 26, 2023 | 9.16 | 9.69 | 8.85 | 8.93 | 8.93 | 31,666,500 |
May 25, 2023 | 9.49 | 9.57 | 8.78 | 9.11 | 9.11 | 28,309,500 |
May 24, 2023 | 9.15 | 9.61 | 8.86 | 9.43 | 9.43 | 28,986,400 |
May 23, 2023 | 9.75 | 10.36 | 9.26 | 9.32 | 9.32 | 30,437,700 |
May 22, 2023 | 9.17 | 9.72 | 8.95 | 9.67 | 9.67 | 25,877,200 |
May 19, 2023 | 9.52 | 9.73 | 9.17 | 9.18 | 9.18 | 19,059,000 |
May 18, 2023 | 9.92 | 10.41 | 9.03 | 9.38 | 9.38 | 37,908,600 |
May 17, 2023 | 9.07 | 10.20 | 9.04 | 10.09 | 10.09 | 30,436,800 |
May 16, 2023 | 9.20 | 9.54 | 9.00 | 9.25 | 9.25 | 18,095,000 |
May 15, 2023 | 9.19 | 9.61 | 8.90 | 9.54 | 9.54 | 26,855,000 |
May 12, 2023 | 8.71 | 8.93 | 8.52 | 8.92 | 8.92 | 22,900,900 |
May 11, 2023 | 9.84 | 9.93 | 8.65 | 8.73 | 8.73 | 39,314,900 |
May 10, 2023 | 9.79 | 10.72 | 9.66 | 10.22 | 10.22 | 51,276,900 |
May 9, 2023 | 9.47 | 9.80 | 9.31 | 9.38 | 9.38 | 23,038,000 |
May 8, 2023 | 9.98 | 10.00 | 9.25 | 9.33 | 9.33 | 30,157,200 |
May 5, 2023 | 10.38 | 10.65 | 10.00 | 10.49 | 10.49 | 37,649,500 |
May 4, 2023 | 9.74 | 10.54 | 9.59 | 10.27 | 10.27 | 35,765,100 |
May 3, 2023 | 9.17 | 9.97 | 9.09 | 9.55 | 9.55 | 26,882,400 |
May 2, 2023 | 8.87 | 9.72 | 8.65 | 9.55 | 9.55 | 32,177,300 |
May 1, 2023 | 9.76 | 9.93 | 8.64 | 8.78 | 8.78 | 28,506,300 |
Apr 28, 2023 | 9.85 | 10.33 | 9.51 | 10.07 | 10.07 | 28,853,100 |
Apr 27, 2023 | 9.87 | 10.08 | 9.27 | 10.06 | 10.06 | 46,101,800 |
Apr 26, 2023 | 10.10 | 10.65 | 9.40 | 9.46 | 9.46 | 65,526,200 |
Related Tickers
RIOT Riot Platforms, Inc.
11.93
-1.53%
CLSK CleanSpark, Inc.
19.19
-1.82%
HUT Hut 8 Corp.
8.82
-0.51%
BITF Bitfarms Ltd.
1.9550
-2.49%
HOOD Robinhood Markets, Inc.
17.82
+4.06%
WULF TeraWulf Inc.
2.4650
-1.00%
CIFR Cipher Mining Inc.
4.5050
+1.69%
IREN Iris Energy Limited
5.08
-1.84%
BTBT Bit Digital, Inc.
2.2950
+2.91%
AGBA AGBA Group Holding Limited
2.1402
-4.44%