Marathon Digital Holdings Inc (M44.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:08PM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 18.03 | 18.70 | 16.35 | 16.35 | 16.35 | 400 |
| 09 May 2024 | 18.43 | 18.89 | 18.25 | 18.89 | 18.89 | - |
| 08 May 2024 | 18.72 | 18.72 | 17.53 | 18.69 | 18.69 | - |
| 07 May 2024 | 19.16 | 19.53 | 18.61 | 18.61 | 18.61 | - |
| 06 May 2024 | 17.47 | 19.16 | 17.11 | 19.16 | 19.16 | 400 |
| 03 May 2024 | 16.13 | 16.58 | 15.71 | 16.24 | 16.24 | - |
| 02 May 2024 | 15.18 | 15.81 | 15.18 | 15.81 | 15.81 | - |
| 30 Apr 2024 | 16.90 | 17.04 | 15.29 | 15.29 | 15.29 | - |
| 29 Apr 2024 | 17.68 | 17.68 | 17.04 | 17.04 | 17.04 | - |
| 26 Apr 2024 | 18.47 | 18.47 | 17.74 | 18.18 | 18.18 | - |
| 25 Apr 2024 | 17.56 | 17.70 | 16.83 | 17.70 | 17.70 | - |
| 24 Apr 2024 | 18.37 | 18.37 | 17.77 | 18.04 | 18.04 | - |
| 23 Apr 2024 | 16.60 | 18.44 | 16.34 | 18.44 | 18.44 | - |
| 22 Apr 2024 | 16.29 | 16.31 | 15.38 | 16.13 | 16.13 | - |
| 19 Apr 2024 | 13.71 | 15.55 | 13.71 | 15.55 | 15.55 | - |
| 18 Apr 2024 | 13.76 | 14.70 | 13.69 | 14.02 | 14.02 | - |
| 17 Apr 2024 | 14.14 | 14.14 | 13.44 | 13.98 | 13.98 | 29 |
| 16 Apr 2024 | 14.05 | 14.23 | 13.48 | 13.95 | 13.95 | 100 |
| 15 Apr 2024 | 15.02 | 15.14 | 14.47 | 14.47 | 14.47 | 100 |
| 12 Apr 2024 | 16.50 | 16.57 | 14.95 | 14.95 | 14.95 | 270 |
| 11 Apr 2024 | 16.29 | 16.40 | 16.08 | 16.40 | 16.40 | - |
| 10 Apr 2024 | 16.70 | 16.90 | 15.99 | 16.32 | 16.32 | 100 |
| 09 Apr 2024 | 16.55 | 16.80 | 16.23 | 16.54 | 16.54 | - |
| 08 Apr 2024 | 17.71 | 18.17 | 16.62 | 16.72 | 16.72 | - |
| 05 Apr 2024 | 16.60 | 17.74 | 16.55 | 17.34 | 17.34 | 100 |
| 04 Apr 2024 | 17.95 | 18.52 | 17.53 | 17.53 | 17.53 | - |
| 03 Apr 2024 | 18.35 | 18.66 | 18.29 | 18.52 | 18.52 | - |
| 02 Apr 2024 | 19.47 | 19.56 | 18.30 | 18.38 | 18.38 | - |
| 28 Mar 2024 | 21.00 | 22.35 | 20.70 | 20.90 | 20.90 | 100 |
| 27 Mar 2024 | 19.02 | 20.40 | 18.80 | 20.40 | 20.40 | - |
| 26 Mar 2024 | 19.54 | 19.74 | 18.52 | 19.14 | 19.14 | - |
| 25 Mar 2024 | 20.20 | 20.25 | 19.44 | 19.64 | 19.64 | - |
| 22 Mar 2024 | 20.40 | 20.40 | 19.42 | 19.62 | 19.62 | - |
| 21 Mar 2024 | 21.10 | 21.10 | 20.20 | 20.20 | 20.20 | 200 |
| 20 Mar 2024 | 16.96 | 20.20 | 16.96 | 20.20 | 20.20 | - |
| 19 Mar 2024 | 16.70 | 17.54 | 16.14 | 17.54 | 17.54 | - |
| 18 Mar 2024 | 17.78 | 18.02 | 17.32 | 17.96 | 17.96 | - |
| 15 Mar 2024 | 16.06 | 18.02 | 15.86 | 18.02 | 18.02 | - |
| 14 Mar 2024 | 18.06 | 18.34 | 16.32 | 16.34 | 16.34 | 20 |
| 13 Mar 2024 | 19.18 | 19.28 | 18.36 | 18.36 | 18.36 | - |
| 12 Mar 2024 | 19.14 | 19.14 | 17.86 | 18.58 | 18.58 | 50 |
| 11 Mar 2024 | 22.15 | 22.95 | 19.12 | 19.12 | 19.12 | 30 |
| 08 Mar 2024 | 19.98 | 22.50 | 19.86 | 21.55 | 21.55 | 150 |
| 07 Mar 2024 | 19.88 | 20.85 | 19.88 | 19.98 | 19.98 | 30 |
| 06 Mar 2024 | 22.05 | 22.40 | 20.80 | 20.80 | 20.80 | 100 |
| 05 Mar 2024 | 22.80 | 23.40 | 20.50 | 20.55 | 20.55 | 16,050 |
| 04 Mar 2024 | 25.75 | 27.00 | 23.20 | 24.20 | 24.20 | 1,904 |
| 01 Mar 2024 | 24.20 | 24.65 | 23.00 | 24.35 | 24.35 | 1,351 |
| 29 Feb 2024 | 27.75 | 28.05 | 23.65 | 24.15 | 24.15 | 200 |
| 28 Feb 2024 | 28.45 | 30.35 | 28.45 | 28.45 | 28.45 | - |
| 27 Feb 2024 | 29.05 | 29.90 | 27.05 | 28.20 | 28.20 | 50 |
| 26 Feb 2024 | 22.50 | 26.85 | 22.10 | 26.75 | 26.75 | 200 |
| 23 Feb 2024 | 22.15 | 22.55 | 21.70 | 22.05 | 22.05 | 75 |
| 22 Feb 2024 | 22.45 | 23.05 | 21.40 | 22.90 | 22.90 | - |
| 21 Feb 2024 | 22.55 | 22.55 | 21.15 | 21.30 | 21.30 | - |
| 20 Feb 2024 | 25.15 | 25.15 | 21.60 | 22.50 | 22.50 | - |
| 19 Feb 2024 | 25.45 | 25.75 | 25.40 | 25.50 | 25.50 | - |
| 16 Feb 2024 | 25.85 | 26.40 | 24.85 | 24.85 | 24.85 | - |
| 15 Feb 2024 | 28.30 | 28.60 | 24.95 | 24.95 | 24.95 | - |
| 14 Feb 2024 | 24.35 | 27.45 | 24.35 | 27.45 | 27.45 | - |
| 13 Feb 2024 | 25.50 | 25.70 | 23.45 | 23.60 | 23.60 | 10 |
| 12 Feb 2024 | 22.85 | 25.30 | 21.70 | 25.30 | 25.30 | - |
| 09 Feb 2024 | 20.80 | 22.20 | 20.80 | 21.95 | 21.95 | 310 |
| 08 Feb 2024 | 16.66 | 19.78 | 16.66 | 19.78 | 19.78 | - |
| 07 Feb 2024 | 15.56 | 16.22 | 15.26 | 16.22 | 16.22 | - |
| 06 Feb 2024 | 15.50 | 15.92 | 15.28 | 15.82 | 15.82 | 300 |
| 05 Feb 2024 | 16.84 | 17.00 | 15.50 | 15.68 | 15.68 | - |
| 02 Feb 2024 | 17.42 | 17.42 | 16.62 | 16.80 | 16.80 | - |
| 01 Feb 2024 | 16.36 | 17.20 | 15.96 | 17.20 | 17.20 | - |
| 31 Jan 2024 | 16.26 | 17.54 | 15.84 | 16.54 | 16.54 | - |
| 30 Jan 2024 | 17.34 | 17.54 | 16.70 | 16.82 | 16.82 | - |
| 29 Jan 2024 | 16.68 | 17.88 | 16.56 | 16.98 | 16.98 | - |
| 26 Jan 2024 | 15.08 | 16.58 | 15.08 | 16.26 | 16.26 | - |
| 25 Jan 2024 | 14.78 | 15.14 | 14.58 | 15.02 | 15.02 | 100 |
| 24 Jan 2024 | 15.38 | 15.58 | 14.44 | 14.52 | 14.52 | - |
| 23 Jan 2024 | 14.96 | 15.24 | 14.62 | 14.92 | 14.92 | - |
| 22 Jan 2024 | 14.50 | 15.24 | 14.28 | 15.24 | 15.24 | - |
| 19 Jan 2024 | 15.00 | 15.04 | 13.70 | 14.76 | 14.76 | 200 |
| 18 Jan 2024 | 15.70 | 16.24 | 15.70 | 16.24 | 16.24 | 100 |
| 17 Jan 2024 | 16.08 | 16.32 | 15.76 | 15.78 | 15.78 | - |
| 16 Jan 2024 | 16.74 | 17.36 | 16.00 | 16.46 | 16.46 | 2,000 |
| 15 Jan 2024 | 16.74 | 17.00 | 16.60 | 16.60 | 16.60 | - |
| 12 Jan 2024 | 20.35 | 20.35 | 17.32 | 17.38 | 17.38 | 710 |
| 11 Jan 2024 | 24.55 | 25.25 | 19.48 | 20.45 | 20.45 | 55 |
| 10 Jan 2024 | 23.15 | 24.35 | 22.45 | 23.15 | 23.15 | - |
| 09 Jan 2024 | 23.50 | 23.90 | 22.90 | 23.70 | 23.70 | 200 |
| 08 Jan 2024 | 21.85 | 23.95 | 21.65 | 23.95 | 23.95 | 350 |
| 05 Jan 2024 | 24.10 | 24.30 | 21.70 | 22.05 | 22.05 | - |
| 04 Jan 2024 | 21.85 | 24.30 | 21.45 | 24.30 | 24.30 | - |
| 03 Jan 2024 | 21.50 | 21.65 | 19.10 | 21.65 | 21.65 | - |
| 02 Jan 2024 | 24.50 | 24.75 | 20.85 | 20.85 | 20.85 | 471 |
| 29 Dec 2023 | 25.40 | 26.05 | 25.10 | 26.05 | 26.05 | - |
| 28 Dec 2023 | 28.40 | 28.65 | 25.65 | 25.65 | 25.65 | 194 |
| 27 Dec 2023 | 24.75 | 28.15 | 24.60 | 28.15 | 28.15 | - |
| 22 Dec 2023 | 23.90 | 24.75 | 22.70 | 24.55 | 24.55 | 105 |
| 21 Dec 2023 | 20.40 | 22.40 | 20.40 | 22.40 | 22.40 | - |
| 20 Dec 2023 | 20.50 | 21.70 | 20.35 | 20.45 | 20.45 | 50 |
| 19 Dec 2023 | 18.76 | 20.30 | 18.76 | 20.05 | 20.05 | 421 |
| 18 Dec 2023 | 16.02 | 18.24 | 15.84 | 18.18 | 18.18 | 100 |
| 15 Dec 2023 | 15.96 | 16.60 | 15.84 | 16.52 | 16.52 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.