Australia markets close in 36 minutes

Marathon Digital Holdings, Inc. (MARA)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
7.21+0.04 (+0.56%)
At close: 04:00PM EST
7.11 -0.10 (-1.39%)
After hours: 07:59PM EST
Time period:
31 Jan 2022 - 31 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 20237.417.507.107.217.2124,173,193
30 Jan 20237.798.177.097.177.1736,748,000
27 Jan 20238.558.867.988.028.0247,849,600
26 Jan 20239.179.368.508.758.7530,466,600
25 Jan 20238.318.947.908.758.7534,985,400
24 Jan 20238.749.578.588.808.8039,398,800
23 Jan 20238.059.127.819.009.0047,089,200
20 Jan 20237.528.097.038.078.0748,171,300
19 Jan 20236.727.456.527.347.3435,227,300
18 Jan 20238.518.536.826.916.9158,413,500
17 Jan 20238.408.867.908.378.3759,317,600
13 Jan 20236.658.126.567.687.6877,865,700
12 Jan 20235.967.095.397.037.0367,400,000
11 Jan 20235.706.155.205.375.3743,071,900
10 Jan 20234.915.824.765.755.7542,394,300
09 Jan 20234.265.304.204.904.9044,884,600
06 Jan 20233.944.223.714.094.0919,180,400
05 Jan 20234.114.303.893.913.9124,923,800
04 Jan 20233.504.333.484.224.2232,367,400
03 Jan 20233.583.773.283.403.4013,014,400
30 Dec 20223.293.473.253.423.429,554,800
29 Dec 20223.183.443.133.413.4111,226,200
28 Dec 20223.203.363.113.153.159,560,500
27 Dec 20223.563.593.223.243.2412,099,400
23 Dec 20223.693.833.553.623.628,600,300
22 Dec 20223.553.693.483.673.6714,615,700
21 Dec 20223.903.963.643.653.6514,757,200
20 Dec 20223.874.073.733.913.9112,919,700
19 Dec 20223.883.953.693.873.8711,155,200
16 Dec 20224.134.243.753.883.8821,250,200
15 Dec 20224.604.634.314.344.3416,927,400
14 Dec 20224.744.844.574.724.7224,054,100
13 Dec 20225.555.624.654.664.6632,685,400
12 Dec 20224.925.134.795.075.0714,076,600
09 Dec 20225.375.404.995.005.0021,330,300
08 Dec 20225.415.525.225.395.3916,147,900
07 Dec 20225.695.715.215.375.3716,775,100
06 Dec 20226.126.165.575.795.7915,676,100
05 Dec 20226.997.156.016.146.1424,158,600
02 Dec 20226.236.946.066.916.9121,987,600
01 Dec 20226.356.646.126.216.2116,155,000
30 Nov 20226.056.355.786.326.3223,052,500
29 Nov 20225.906.115.755.895.8912,013,000
28 Nov 20226.026.185.835.985.9814,251,400
25 Nov 20226.356.416.136.226.227,127,000
23 Nov 20226.466.756.316.486.4818,227,800
22 Nov 20226.476.556.116.426.4223,179,200
21 Nov 20227.107.296.166.196.1925,771,800
18 Nov 20228.388.407.457.477.4723,126,700
17 Nov 20228.278.307.918.038.0316,515,600
16 Nov 20229.359.508.208.318.3118,481,400
15 Nov 20229.9210.149.419.509.5014,864,500
14 Nov 20229.5810.039.519.529.5212,472,600
11 Nov 20229.459.958.899.779.7721,901,900
10 Nov 202210.0310.239.429.989.9828,321,000
09 Nov 20229.3910.639.309.619.6125,489,200
08 Nov 20229.9810.659.209.969.9632,449,600
07 Nov 202210.9310.9710.0510.5010.5014,330,300
04 Nov 202211.2811.4510.3010.8410.8425,150,800
03 Nov 202210.9011.5310.5010.5110.5116,103,400
02 Nov 202212.1512.2810.8510.9210.9222,105,700
01 Nov 202213.4513.5812.1912.2212.2214,802,500
31 Oct 202213.8714.1213.0213.1113.1114,695,100
28 Oct 202213.7714.2413.1113.8513.8517,732,600
27 Oct 202214.2214.5513.5013.6513.6517,465,400
26 Oct 202214.4915.6213.7513.7913.7928,316,200
25 Oct 202212.9514.9412.7814.7614.7624,644,600
24 Oct 202211.7212.9911.4512.9012.9017,318,000
21 Oct 202210.7911.7410.5611.7011.7014,830,700
20 Oct 202210.7011.6610.6010.9210.9211,439,800
19 Oct 202211.2511.6610.8411.0711.0713,156,300
18 Oct 202212.3412.5211.1111.3811.3816,526,600
17 Oct 202210.8511.9410.8411.6911.6919,014,800
14 Oct 202211.4811.7510.2610.3010.3015,612,000
13 Oct 20229.5911.299.4611.2211.2219,672,200
12 Oct 202210.3310.629.9110.4210.4210,334,500
11 Oct 202210.7410.9510.0410.4610.4612,125,900
10 Oct 202211.0511.3110.3310.7610.769,728,000
07 Oct 202212.5012.8011.0111.2111.2114,869,400
06 Oct 202212.8713.7912.7913.1013.1016,076,200
05 Oct 202212.2912.9211.9612.8412.8416,236,100
04 Oct 202211.7912.9911.7812.8812.8822,364,700
03 Oct 202210.9511.3310.3911.0811.0816,559,000
30 Sept 202210.7711.8310.4710.7110.7120,135,100
29 Sept 202210.5110.8010.0510.7710.7712,878,300
28 Sept 20229.8111.029.7710.9510.9519,269,000
27 Sept 202210.3710.649.609.879.8719,299,400
26 Sept 20229.6210.229.529.619.6113,707,100
23 Sept 20229.9910.149.369.479.4716,445,100
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 202211.7011.7210.9110.9210.9214,387,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...