Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Marathon Digital Holdings, Inc. (MARA)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
18.24+1.05 (+6.11%)
At close: 04:00PM EDT
18.29 +0.05 (+0.27%)
After hours: 07:59PM EDT
Advertisement
Advertisement
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202217.2518.3016.3918.2418.2417,584,600
Aug 11, 202217.7218.8816.8117.1917.1929,953,900
Aug 10, 202215.3616.9914.6616.3616.3632,584,700
Aug 09, 202214.0114.9513.3414.1114.1116,261,100
Aug 08, 202215.2815.7814.2514.4314.4319,936,600
Aug 05, 202213.2314.3913.1314.1714.1717,140,200
Aug 04, 202213.5015.0313.3013.4213.4227,091,800
Aug 03, 202213.1713.7712.9313.2813.2824,463,900
Aug 02, 202211.9013.6411.8112.9612.9623,868,600
Aug 01, 202212.5013.1911.8312.2712.2720,688,000
Jul 29, 202212.8214.1712.5812.9912.9931,918,900
Jul 28, 202212.3213.7211.8413.2013.2036,781,000
Jul 27, 202210.8712.6510.5812.3212.3231,321,000
Jul 26, 202211.1911.2910.0810.1110.1113,455,500
Jul 25, 202211.7012.4811.5111.5711.5716,546,800
Jul 22, 202213.8913.9212.0612.4212.4229,213,400
Jul 21, 202211.7613.5111.6713.4913.4931,470,900
Jul 20, 202213.5514.2011.8612.4712.4770,804,300
Jul 19, 202210.3713.009.8512.9012.9058,076,500
Jul 18, 20228.8310.978.709.769.7643,749,500
Jul 15, 20228.268.567.678.048.0413,282,100
Jul 14, 20227.598.107.268.008.0015,079,800
Jul 13, 20227.507.907.057.767.7612,906,700
Jul 12, 20227.757.997.367.677.6710,812,500
Jul 11, 20227.908.297.677.817.8114,270,700
Jul 08, 20226.658.906.608.518.5149,125,100
Jul 07, 20225.777.095.717.017.0120,439,600
Jul 06, 20225.946.075.615.655.6511,174,600
Jul 05, 20225.406.085.206.076.0712,317,300
Jul 01, 20225.415.705.285.545.5411,547,900
Jun 30, 20225.535.775.275.345.3410,706,100
Jun 29, 20226.256.275.655.805.8012,163,900
Jun 28, 20226.957.156.326.436.4310,430,900
Jun 27, 20227.487.506.816.856.859,098,200
Jun 24, 20227.177.767.127.427.4213,665,900
Jun 23, 20226.777.106.517.057.0513,282,100
Jun 22, 20227.077.336.726.756.7510,511,200
Jun 21, 20226.947.796.897.227.2216,390,900
Jun 17, 20226.466.846.446.616.6110,248,600
Jun 16, 20226.736.826.276.576.5712,253,800
Jun 15, 20226.717.176.556.876.8718,151,300
Jun 14, 20226.547.076.416.946.9410,702,200
Jun 13, 20226.157.006.126.656.6518,789,100
Jun 10, 20227.357.697.257.547.5410,500,400
Jun 09, 20228.408.447.657.667.6613,904,900
Jun 08, 20228.649.148.398.538.5311,217,000
Jun 07, 20228.658.888.328.698.6910,773,200
Jun 06, 20229.239.268.708.938.9310,203,500
Jun 03, 20229.079.118.408.808.8011,020,700
Jun 02, 20229.149.609.109.349.3411,644,100
Jun 01, 202210.3010.359.119.229.2214,993,800
May 31, 202211.0411.1710.0210.2310.2319,496,600
May 27, 20229.9710.489.8110.2710.2713,974,000
May 26, 20228.819.968.539.859.8515,650,000
May 25, 20228.899.448.849.279.276,868,700
May 24, 20229.619.808.749.009.0011,216,500
May 23, 20229.8810.269.529.939.939,389,500
May 20, 202210.6510.709.219.779.7712,378,000
May 19, 202210.1910.9310.1210.3510.3510,241,700
May 18, 202210.6110.999.9310.1610.169,931,700
May 17, 202210.7811.2610.5111.0911.0910,896,800
May 16, 202211.1811.2010.1310.3210.3211,021,300
May 13, 202211.1712.0010.9211.3911.3915,326,200
May 12, 20229.4910.608.8010.1510.1520,886,700
May 11, 202211.0012.179.919.989.9817,834,900
May 10, 202212.8613.1911.5411.8011.8012,884,500
May 09, 202213.9414.0311.7712.0812.0815,825,000
May 06, 202215.4715.8114.4514.9514.958,417,600
May 05, 202217.2717.4015.5415.9015.909,300,500
May 04, 202216.8817.8315.6117.7617.7611,809,900
May 03, 202216.3517.3216.2316.7816.787,599,000
May 02, 202215.5616.9215.0516.6616.6613,859,700
Apr 29, 202216.6317.4815.5315.6015.6010,525,700
Apr 28, 202216.8717.2615.5916.8616.8613,725,900
Apr 27, 202217.0018.1516.6416.7216.7211,128,700
Apr 26, 202218.5018.5717.0217.1017.108,916,400
Apr 25, 202217.7818.7817.6018.7218.7211,327,400
Apr 22, 202219.0819.7718.0918.1518.159,866,700
Apr 21, 202221.3021.9919.1219.3219.3212,743,700
Apr 20, 202221.7022.0920.2520.7220.728,875,000
Apr 19, 202221.1021.9320.4121.5021.508,523,000
Apr 18, 202220.9121.2619.7920.9020.909,628,200
Apr 14, 202222.3022.3720.9321.2321.238,928,500
Apr 13, 202221.0222.5820.9422.3022.308,389,000
Apr 12, 202222.5523.3520.8521.1621.1610,968,500
Apr 11, 202222.0522.8721.4021.9221.926,768,500
Apr 08, 202223.5623.8122.6122.6822.689,102,800
Apr 07, 202224.0524.6122.8223.7723.779,526,000
Apr 06, 202225.2025.6223.8424.1924.1910,107,300
Apr 05, 202229.3529.4926.0226.2626.2611,188,600
Apr 04, 202228.5428.9527.6028.9228.928,319,500
Apr 01, 202227.8629.0627.3728.5428.549,201,800
Mar 31, 202229.8730.1927.9227.9527.958,306,200
Mar 30, 202230.4931.3829.2829.5629.568,076,200
Mar 29, 202231.3531.6529.3131.1431.1411,228,200
Mar 28, 202231.0632.7430.1031.2731.2719,226,400
Mar 25, 202231.2831.4928.2228.8928.8912,140,800
Mar 24, 202230.0430.4728.3230.3330.3311,874,000
Mar 23, 202229.1530.3028.5129.2529.258,156,700
Mar 22, 202228.9330.9628.8029.4429.4413,227,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement