MARA Holdings, Inc. MARA
6.99 USD -0.21 (-2.92%)
Regular-session close
6.83 -0.16 -2.28%
After hours · Nov 13, 7:58 PM ET
6.65 Day range 7.19
5.88 52-week range 14.85
- YTD
- -22.16%
- 1 year
- -45.31%
MARA price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.11 | 7.19 | 6.65 | 6.99 | -0.21 | -2.92% | 41,832,949 |
| Nov 12, 2026 | 7.23 | 7.68 | 7.06 | 7.20 | -0.46 | -6.01% | 44,073,700 |
| Nov 11, 2026 | 7.67 | 7.95 | 7.45 | 7.66 | +0.32 | +4.36% | 49,191,400 |
| Nov 10, 2026 | 6.56 | 7.58 | 6.48 | 7.34 | +0.70 | +10.54% | 66,039,300 |
| Nov 9, 2026 | 6.31 | 6.73 | 6.16 | 6.64 | +0.29 | +4.57% | 42,667,500 |
| Nov 6, 2026 | 6.21 | 6.42 | 5.81 | 6.35 | +0.47 | +7.99% | 34,807,000 |
| Nov 5, 2026 | 6.71 | 6.82 | 5.69 | 5.88 | -0.99 | -14.41% | 42,665,900 |
| Nov 4, 2026 | 6.79 | 7.06 | 6.67 | 6.87 | -0.29 | -4.05% | 46,705,900 |
| Nov 3, 2026 | 6.54 | 7.20 | 6.48 | 7.16 | +0.73 | +11.35% | 35,852,400 |
| Nov 2, 2026 | 6.79 | 6.89 | 6.37 | 6.43 | -0.34 | -5.02% | 30,383,900 |
| Oct 30, 2026 | 6.81 | 6.82 | 6.45 | 6.77 | -0.40 | -5.58% | 43,135,100 |
| Oct 29, 2026 | 7.17 | 7.46 | 7.02 | 7.17 | -0.18 | -2.45% | 34,309,000 |
| Oct 28, 2026 | 7.15 | 7.37 | 6.92 | 7.35 | +0.26 | +3.67% | 40,955,700 |
| Oct 27, 2026 | 6.96 | 7.32 | 6.86 | 7.09 | +0.25 | +3.65% | 37,429,400 |
| Oct 26, 2026 | 6.84 | 7.11 | 6.62 | 6.84 | -0.18 | -2.56% | 33,720,400 |
| Oct 23, 2026 | 7.24 | 7.53 | 7.01 | 7.02 | -0.23 | -3.17% | 33,912,600 |
| Oct 22, 2026 | 7.45 | 7.70 | 7.11 | 7.25 | -0.54 | -6.93% | 34,418,600 |
| Oct 21, 2026 | 7.84 | 8.02 | 7.51 | 7.79 | +0.31 | +4.14% | 34,815,000 |
| Oct 20, 2026 | 7.19 | 7.83 | 7.13 | 7.48 | +0.10 | +1.36% | 36,739,600 |
| Oct 19, 2026 | 7.91 | 7.91 | 7.31 | 7.38 | -0.15 | -1.99% | 29,191,600 |
| Oct 16, 2026 | 8.10 | 8.23 | 7.42 | 7.53 | -0.80 | -9.60% | 40,622,700 |
| Oct 15, 2026 | 8.01 | 8.36 | 7.64 | 8.33 | +0.10 | +1.22% | 41,559,700 |
| Oct 14, 2026 | 8.81 | 8.90 | 8.17 | 8.23 | -0.88 | -9.66% | 38,738,500 |
| Oct 13, 2026 | 9.24 | 9.27 | 8.98 | 9.11 | -0.33 | -3.50% | 36,172,600 |
| Oct 12, 2026 | 9.52 | 9.74 | 9.39 | 9.44 | -0.21 | -2.18% | 20,770,400 |
| Oct 9, 2026 | 10.06 | 10.09 | 9.49 | 9.65 | -0.26 | -2.62% | 35,182,500 |
| Oct 8, 2026 | 10.15 | 10.24 | 9.64 | 9.91 | -0.45 | -4.34% | 47,870,400 |
| Oct 7, 2026 | 10.63 | 10.83 | 10.16 | 10.36 | -0.61 | -5.56% | 36,756,500 |
| Oct 6, 2026 | 11.18 | 11.34 | 10.93 | 10.97 | -0.20 | -1.79% | 28,574,800 |
| Oct 5, 2026 | 11.39 | 11.41 | 10.81 | 11.17 | -0.06 | -0.53% | 33,526,200 |
| Oct 2, 2026 | 11.64 | 12.24 | 11.05 | 11.23 | +0.02 | +0.18% | 42,274,900 |
| Oct 1, 2026 | 11.28 | 11.39 | 10.91 | 11.21 | -0.12 | -1.06% | 30,322,100 |
| Sep 30, 2026 | 12.31 | 12.35 | 11.30 | 11.33 | -0.66 | -5.50% | 41,155,900 |
| Sep 29, 2026 | 12.41 | 12.41 | 11.94 | 11.99 | -0.12 | -0.99% | 26,125,800 |
| Sep 28, 2026 | 12.47 | 12.74 | 12.09 | 12.11 | -0.44 | -3.51% | 28,562,700 |
| Sep 25, 2026 | 12.99 | 12.99 | 12.12 | 12.55 | -0.37 | -2.86% | 36,795,600 |
| Sep 24, 2026 | 13.07 | 13.64 | 12.84 | 12.92 | -0.43 | -3.22% | 40,194,200 |
| Sep 23, 2026 | 13.45 | 13.65 | 13.27 | 13.35 | -0.28 | -2.05% | 37,417,100 |
| Sep 22, 2026 | 13.13 | 13.97 | 12.97 | 13.63 | +0.35 | +2.64% | 43,625,200 |
| Sep 21, 2026 | 13.94 | 13.98 | 13.16 | 13.28 | +0.04 | +0.30% | 52,028,200 |
| Sep 18, 2026 | 12.12 | 13.32 | 12.05 | 13.24 | +1.60 | +13.75% | 84,319,400 |
| Sep 17, 2026 | 11.46 | 11.88 | 10.86 | 11.64 | +0.60 | +5.43% | 70,466,500 |
| Sep 16, 2026 | 11.31 | 11.53 | 10.77 | 11.04 | -0.20 | -1.78% | 46,292,900 |
| Sep 15, 2026 | 11.27 | 11.48 | 10.96 | 11.24 | -0.26 | -2.26% | 49,136,100 |
| Sep 14, 2026 | 11.10 | 11.94 | 10.96 | 11.50 | -0.48 | -4.01% | 53,268,200 |
| Sep 11, 2026 | 11.62 | 12.39 | 11.54 | 11.98 | +0.55 | +4.81% | 45,263,400 |
| Sep 10, 2026 | 11.64 | 11.80 | 11.22 | 11.43 | -0.49 | -4.11% | 38,535,800 |
| Sep 9, 2026 | 12.09 | 12.15 | 11.60 | 11.92 | +0.09 | +0.76% | 38,381,300 |
| Sep 8, 2026 | 11.13 | 12.06 | 11.00 | 11.83 | +0.52 | +4.60% | 53,474,700 |
| Sep 4, 2026 | 11.19 | 11.50 | 11.19 | 11.31 | -0.29 | -2.50% | 37,594,800 |
| Sep 3, 2026 | 10.60 | 11.85 | 10.48 | 11.60 | +1.13 | +10.79% | 69,078,700 |
| Sep 2, 2026 | 10.01 | 10.53 | 9.99 | 10.47 | +0.24 | +2.35% | 30,007,200 |
| Sep 1, 2026 | 10.48 | 10.61 | 10.15 | 10.23 | -0.54 | -5.01% | 30,219,300 |
| Aug 31, 2026 | 10.78 | 10.79 | 10.36 | 10.77 | +0.10 | +0.94% | 23,713,200 |
| Aug 28, 2026 | 11.53 | 11.60 | 10.56 | 10.67 | -1.20 | -10.11% | 41,926,000 |
| Aug 27, 2026 | 11.53 | 12.32 | 11.28 | 11.87 | +0.65 | +5.79% | 59,958,400 |
| Aug 26, 2026 | 11.56 | 11.73 | 10.99 | 11.22 | -0.61 | -5.16% | 41,989,700 |
| Aug 25, 2026 | 11.07 | 12.15 | 10.93 | 11.83 | +0.65 | +5.81% | 48,490,000 |
| Aug 24, 2026 | 11.17 | 12.06 | 11.03 | 11.18 | -0.08 | -0.71% | 61,452,800 |
| Aug 21, 2026 | 11.70 | 12.47 | 11.02 | 11.26 | +0.11 | +0.99% | 104,100,300 |
| Aug 20, 2026 | 10.21 | 11.19 | 9.96 | 11.15 | +1.50 | +15.54% | 80,251,000 |
| Aug 19, 2026 | 8.91 | 9.89 | 8.68 | 9.65 | +0.69 | +7.70% | 67,214,700 |
| Aug 18, 2026 | 9.36 | 9.55 | 8.91 | 8.96 | -0.76 | -7.82% | 45,477,000 |
| Aug 17, 2026 | 9.22 | 9.81 | 9.20 | 9.72 | +0.52 | +5.65% | 55,316,500 |
| Aug 14, 2026 | 9.01 | 9.26 | 9.00 | 9.20 | -0.01 | -0.11% | 34,562,900 |
65 days, newest first. Daily bars as drawn on the MARA chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.