Australia Markets open in 7 hrs 50 mins

Marathon Digital Holdings, Inc. (MARA)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
10.63-0.32 (-2.92%)
As of 12:10PM EDT. Market open.
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202210.5110.7110.0510.6310.636,447,137
28 Sept 20229.8111.029.7710.9510.9519,182,800
27 Sept 202210.3710.649.609.879.8719,299,400
26 Sept 20229.6210.229.529.619.6113,707,100
23 Sept 20229.9910.149.369.479.4716,376,500
22 Sept 202210.6310.9610.0810.5210.5210,893,900
21 Sept 202210.4011.5710.2210.8510.8521,457,100
20 Sept 202210.5910.8510.2310.2610.2610,026,000
19 Sept 202210.4411.0510.3910.8710.8713,102,600
16 Sept 202211.7011.7210.9110.9210.9214,337,000
15 Sept 202212.4013.1712.0512.0712.0713,775,000
14 Sept 202212.8813.0512.4112.6012.609,742,100
13 Sept 202213.0513.6512.8012.8212.8214,978,700
12 Sept 202214.6715.1513.8814.4314.4319,467,800
09 Sept 202214.0814.5513.6714.1614.1622,814,400
08 Sept 202211.4413.2811.3013.2613.2619,147,800
07 Sept 202210.9511.7010.8211.6811.6812,185,500
06 Sept 202211.4012.1010.7311.1211.1218,766,000
02 Sept 202211.8111.9010.9911.3811.3813,437,600
01 Sept 202211.4811.6910.7211.5111.5110,899,800
31 Aug 202211.6812.2411.4211.8511.8511,566,000
30 Aug 202211.9912.1711.0211.5311.5312,817,200
29 Aug 202211.1312.3811.0911.8111.8114,423,400
26 Aug 202213.2113.2811.2511.3511.3520,712,100
25 Aug 202213.8314.2412.5912.8812.8817,280,700
24 Aug 202213.5814.3513.4113.7813.7812,283,100
23 Aug 202213.1914.3813.0313.7113.7115,897,400
22 Aug 202212.6213.4712.5312.9312.9311,300,100
19 Aug 202213.8814.3613.0513.1813.1816,042,600
18 Aug 202215.7515.8215.0515.5915.5910,602,400
17 Aug 202216.3016.6715.3015.4515.4517,188,500
16 Aug 202217.5517.8116.2716.8816.8817,057,400
15 Aug 202217.9818.4717.3817.6517.6514,104,800
12 Aug 202217.2518.3016.3918.2418.2417,649,100
11 Aug 202217.7218.8816.8117.1917.1929,953,900
10 Aug 202215.3616.9914.6616.3616.3632,584,700
09 Aug 202214.0114.9513.3414.1114.1116,261,100
08 Aug 202215.2815.7814.2514.4314.4319,936,600
05 Aug 202213.2314.3913.1314.1714.1717,207,100
04 Aug 202213.5015.0313.3013.4213.4227,091,800
03 Aug 202213.1713.7712.9313.2813.2824,463,900
02 Aug 202211.9013.6411.8112.9612.9623,868,600
01 Aug 202212.5013.1911.8312.2712.2720,688,000
29 July 202212.8214.1712.5812.9912.9931,918,900
28 July 202212.3213.7211.8413.2013.2036,781,000
27 July 202210.8712.6510.5812.3212.3231,321,000
26 July 202211.1911.2910.0810.1110.1113,455,500
25 July 202211.7012.4811.5111.5711.5716,546,800
22 July 202213.8913.9212.0612.4212.4229,213,400
21 July 202211.7613.5111.6713.4913.4931,470,900
20 July 202213.5514.2011.8612.4712.4770,804,300
19 July 202210.3713.009.8512.9012.9058,076,500
18 July 20228.8310.978.709.769.7643,749,500
15 July 20228.268.567.678.048.0413,282,100
14 July 20227.598.107.268.008.0015,079,800
13 July 20227.507.907.057.767.7612,906,700
12 July 20227.757.997.367.677.6710,812,500
11 July 20227.908.297.677.817.8114,270,700
08 July 20226.658.906.608.518.5149,125,100
07 July 20225.777.095.717.017.0120,439,600
06 July 20225.946.075.615.655.6511,174,600
05 July 20225.406.085.206.076.0712,317,300
01 July 20225.415.705.285.545.5411,547,900
30 June 20225.535.775.275.345.3410,706,100
29 June 20226.256.275.655.805.8012,163,900
28 June 20226.957.156.326.436.4310,430,900
27 June 20227.487.506.816.856.859,098,200
24 June 20227.177.767.127.427.4213,665,900
23 June 20226.777.106.517.057.0513,282,100
22 June 20227.077.336.726.756.7510,511,200
21 June 20226.947.796.897.227.2216,390,900
17 June 20226.466.846.446.616.6110,248,600
16 June 20226.736.826.276.576.5712,253,800
15 June 20226.717.176.556.876.8718,151,300
14 June 20226.547.076.416.946.9410,702,200
13 June 20226.157.006.126.656.6518,789,100
10 June 20227.357.697.257.547.5410,500,400
09 June 20228.408.447.657.667.6613,904,900
08 June 20228.649.148.398.538.5311,217,000
07 June 20228.658.888.328.698.6910,773,200
06 June 20229.239.268.708.938.9310,203,500
03 June 20229.079.118.408.808.8011,020,700
02 June 20229.149.609.109.349.3411,644,100
01 June 202210.3010.359.119.229.2214,993,800
31 May 202211.0411.1710.0210.2310.2319,496,600
27 May 20229.9710.489.8110.2710.2713,974,000
26 May 20228.819.968.539.859.8515,650,000
25 May 20228.899.448.849.279.276,868,700
24 May 20229.619.808.749.009.0011,216,500
23 May 20229.8810.269.529.939.939,389,500
20 May 202210.6510.709.219.779.7712,378,000
19 May 202210.1910.9310.1210.3510.3510,241,700
18 May 202210.6110.999.9310.1610.169,931,700
17 May 202210.7811.2610.5111.0911.0910,896,800
16 May 202211.1811.2010.1310.3210.3211,021,300
13 May 202211.1712.0010.9211.3911.3915,326,200
12 May 20229.4910.608.8010.1510.1520,886,700
11 May 202211.0012.179.919.989.9817,834,900
10 May 202212.8613.1911.5411.8011.8012,884,500
09 May 202213.9414.0311.7712.0812.0815,825,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...