Marathon Digital Holdings, Inc. (MARA)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
As of 12:10PM EDT. Market open.
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Sept 2022 | 10.51 | 10.71 | 10.05 | 10.63 | 10.63 | 6,447,137 |
| 28 Sept 2022 | 9.81 | 11.02 | 9.77 | 10.95 | 10.95 | 19,182,800 |
| 27 Sept 2022 | 10.37 | 10.64 | 9.60 | 9.87 | 9.87 | 19,299,400 |
| 26 Sept 2022 | 9.62 | 10.22 | 9.52 | 9.61 | 9.61 | 13,707,100 |
| 23 Sept 2022 | 9.99 | 10.14 | 9.36 | 9.47 | 9.47 | 16,376,500 |
| 22 Sept 2022 | 10.63 | 10.96 | 10.08 | 10.52 | 10.52 | 10,893,900 |
| 21 Sept 2022 | 10.40 | 11.57 | 10.22 | 10.85 | 10.85 | 21,457,100 |
| 20 Sept 2022 | 10.59 | 10.85 | 10.23 | 10.26 | 10.26 | 10,026,000 |
| 19 Sept 2022 | 10.44 | 11.05 | 10.39 | 10.87 | 10.87 | 13,102,600 |
| 16 Sept 2022 | 11.70 | 11.72 | 10.91 | 10.92 | 10.92 | 14,337,000 |
| 15 Sept 2022 | 12.40 | 13.17 | 12.05 | 12.07 | 12.07 | 13,775,000 |
| 14 Sept 2022 | 12.88 | 13.05 | 12.41 | 12.60 | 12.60 | 9,742,100 |
| 13 Sept 2022 | 13.05 | 13.65 | 12.80 | 12.82 | 12.82 | 14,978,700 |
| 12 Sept 2022 | 14.67 | 15.15 | 13.88 | 14.43 | 14.43 | 19,467,800 |
| 09 Sept 2022 | 14.08 | 14.55 | 13.67 | 14.16 | 14.16 | 22,814,400 |
| 08 Sept 2022 | 11.44 | 13.28 | 11.30 | 13.26 | 13.26 | 19,147,800 |
| 07 Sept 2022 | 10.95 | 11.70 | 10.82 | 11.68 | 11.68 | 12,185,500 |
| 06 Sept 2022 | 11.40 | 12.10 | 10.73 | 11.12 | 11.12 | 18,766,000 |
| 02 Sept 2022 | 11.81 | 11.90 | 10.99 | 11.38 | 11.38 | 13,437,600 |
| 01 Sept 2022 | 11.48 | 11.69 | 10.72 | 11.51 | 11.51 | 10,899,800 |
| 31 Aug 2022 | 11.68 | 12.24 | 11.42 | 11.85 | 11.85 | 11,566,000 |
| 30 Aug 2022 | 11.99 | 12.17 | 11.02 | 11.53 | 11.53 | 12,817,200 |
| 29 Aug 2022 | 11.13 | 12.38 | 11.09 | 11.81 | 11.81 | 14,423,400 |
| 26 Aug 2022 | 13.21 | 13.28 | 11.25 | 11.35 | 11.35 | 20,712,100 |
| 25 Aug 2022 | 13.83 | 14.24 | 12.59 | 12.88 | 12.88 | 17,280,700 |
| 24 Aug 2022 | 13.58 | 14.35 | 13.41 | 13.78 | 13.78 | 12,283,100 |
| 23 Aug 2022 | 13.19 | 14.38 | 13.03 | 13.71 | 13.71 | 15,897,400 |
| 22 Aug 2022 | 12.62 | 13.47 | 12.53 | 12.93 | 12.93 | 11,300,100 |
| 19 Aug 2022 | 13.88 | 14.36 | 13.05 | 13.18 | 13.18 | 16,042,600 |
| 18 Aug 2022 | 15.75 | 15.82 | 15.05 | 15.59 | 15.59 | 10,602,400 |
| 17 Aug 2022 | 16.30 | 16.67 | 15.30 | 15.45 | 15.45 | 17,188,500 |
| 16 Aug 2022 | 17.55 | 17.81 | 16.27 | 16.88 | 16.88 | 17,057,400 |
| 15 Aug 2022 | 17.98 | 18.47 | 17.38 | 17.65 | 17.65 | 14,104,800 |
| 12 Aug 2022 | 17.25 | 18.30 | 16.39 | 18.24 | 18.24 | 17,649,100 |
| 11 Aug 2022 | 17.72 | 18.88 | 16.81 | 17.19 | 17.19 | 29,953,900 |
| 10 Aug 2022 | 15.36 | 16.99 | 14.66 | 16.36 | 16.36 | 32,584,700 |
| 09 Aug 2022 | 14.01 | 14.95 | 13.34 | 14.11 | 14.11 | 16,261,100 |
| 08 Aug 2022 | 15.28 | 15.78 | 14.25 | 14.43 | 14.43 | 19,936,600 |
| 05 Aug 2022 | 13.23 | 14.39 | 13.13 | 14.17 | 14.17 | 17,207,100 |
| 04 Aug 2022 | 13.50 | 15.03 | 13.30 | 13.42 | 13.42 | 27,091,800 |
| 03 Aug 2022 | 13.17 | 13.77 | 12.93 | 13.28 | 13.28 | 24,463,900 |
| 02 Aug 2022 | 11.90 | 13.64 | 11.81 | 12.96 | 12.96 | 23,868,600 |
| 01 Aug 2022 | 12.50 | 13.19 | 11.83 | 12.27 | 12.27 | 20,688,000 |
| 29 July 2022 | 12.82 | 14.17 | 12.58 | 12.99 | 12.99 | 31,918,900 |
| 28 July 2022 | 12.32 | 13.72 | 11.84 | 13.20 | 13.20 | 36,781,000 |
| 27 July 2022 | 10.87 | 12.65 | 10.58 | 12.32 | 12.32 | 31,321,000 |
| 26 July 2022 | 11.19 | 11.29 | 10.08 | 10.11 | 10.11 | 13,455,500 |
| 25 July 2022 | 11.70 | 12.48 | 11.51 | 11.57 | 11.57 | 16,546,800 |
| 22 July 2022 | 13.89 | 13.92 | 12.06 | 12.42 | 12.42 | 29,213,400 |
| 21 July 2022 | 11.76 | 13.51 | 11.67 | 13.49 | 13.49 | 31,470,900 |
| 20 July 2022 | 13.55 | 14.20 | 11.86 | 12.47 | 12.47 | 70,804,300 |
| 19 July 2022 | 10.37 | 13.00 | 9.85 | 12.90 | 12.90 | 58,076,500 |
| 18 July 2022 | 8.83 | 10.97 | 8.70 | 9.76 | 9.76 | 43,749,500 |
| 15 July 2022 | 8.26 | 8.56 | 7.67 | 8.04 | 8.04 | 13,282,100 |
| 14 July 2022 | 7.59 | 8.10 | 7.26 | 8.00 | 8.00 | 15,079,800 |
| 13 July 2022 | 7.50 | 7.90 | 7.05 | 7.76 | 7.76 | 12,906,700 |
| 12 July 2022 | 7.75 | 7.99 | 7.36 | 7.67 | 7.67 | 10,812,500 |
| 11 July 2022 | 7.90 | 8.29 | 7.67 | 7.81 | 7.81 | 14,270,700 |
| 08 July 2022 | 6.65 | 8.90 | 6.60 | 8.51 | 8.51 | 49,125,100 |
| 07 July 2022 | 5.77 | 7.09 | 5.71 | 7.01 | 7.01 | 20,439,600 |
| 06 July 2022 | 5.94 | 6.07 | 5.61 | 5.65 | 5.65 | 11,174,600 |
| 05 July 2022 | 5.40 | 6.08 | 5.20 | 6.07 | 6.07 | 12,317,300 |
| 01 July 2022 | 5.41 | 5.70 | 5.28 | 5.54 | 5.54 | 11,547,900 |
| 30 June 2022 | 5.53 | 5.77 | 5.27 | 5.34 | 5.34 | 10,706,100 |
| 29 June 2022 | 6.25 | 6.27 | 5.65 | 5.80 | 5.80 | 12,163,900 |
| 28 June 2022 | 6.95 | 7.15 | 6.32 | 6.43 | 6.43 | 10,430,900 |
| 27 June 2022 | 7.48 | 7.50 | 6.81 | 6.85 | 6.85 | 9,098,200 |
| 24 June 2022 | 7.17 | 7.76 | 7.12 | 7.42 | 7.42 | 13,665,900 |
| 23 June 2022 | 6.77 | 7.10 | 6.51 | 7.05 | 7.05 | 13,282,100 |
| 22 June 2022 | 7.07 | 7.33 | 6.72 | 6.75 | 6.75 | 10,511,200 |
| 21 June 2022 | 6.94 | 7.79 | 6.89 | 7.22 | 7.22 | 16,390,900 |
| 17 June 2022 | 6.46 | 6.84 | 6.44 | 6.61 | 6.61 | 10,248,600 |
| 16 June 2022 | 6.73 | 6.82 | 6.27 | 6.57 | 6.57 | 12,253,800 |
| 15 June 2022 | 6.71 | 7.17 | 6.55 | 6.87 | 6.87 | 18,151,300 |
| 14 June 2022 | 6.54 | 7.07 | 6.41 | 6.94 | 6.94 | 10,702,200 |
| 13 June 2022 | 6.15 | 7.00 | 6.12 | 6.65 | 6.65 | 18,789,100 |
| 10 June 2022 | 7.35 | 7.69 | 7.25 | 7.54 | 7.54 | 10,500,400 |
| 09 June 2022 | 8.40 | 8.44 | 7.65 | 7.66 | 7.66 | 13,904,900 |
| 08 June 2022 | 8.64 | 9.14 | 8.39 | 8.53 | 8.53 | 11,217,000 |
| 07 June 2022 | 8.65 | 8.88 | 8.32 | 8.69 | 8.69 | 10,773,200 |
| 06 June 2022 | 9.23 | 9.26 | 8.70 | 8.93 | 8.93 | 10,203,500 |
| 03 June 2022 | 9.07 | 9.11 | 8.40 | 8.80 | 8.80 | 11,020,700 |
| 02 June 2022 | 9.14 | 9.60 | 9.10 | 9.34 | 9.34 | 11,644,100 |
| 01 June 2022 | 10.30 | 10.35 | 9.11 | 9.22 | 9.22 | 14,993,800 |
| 31 May 2022 | 11.04 | 11.17 | 10.02 | 10.23 | 10.23 | 19,496,600 |
| 27 May 2022 | 9.97 | 10.48 | 9.81 | 10.27 | 10.27 | 13,974,000 |
| 26 May 2022 | 8.81 | 9.96 | 8.53 | 9.85 | 9.85 | 15,650,000 |
| 25 May 2022 | 8.89 | 9.44 | 8.84 | 9.27 | 9.27 | 6,868,700 |
| 24 May 2022 | 9.61 | 9.80 | 8.74 | 9.00 | 9.00 | 11,216,500 |
| 23 May 2022 | 9.88 | 10.26 | 9.52 | 9.93 | 9.93 | 9,389,500 |
| 20 May 2022 | 10.65 | 10.70 | 9.21 | 9.77 | 9.77 | 12,378,000 |
| 19 May 2022 | 10.19 | 10.93 | 10.12 | 10.35 | 10.35 | 10,241,700 |
| 18 May 2022 | 10.61 | 10.99 | 9.93 | 10.16 | 10.16 | 9,931,700 |
| 17 May 2022 | 10.78 | 11.26 | 10.51 | 11.09 | 11.09 | 10,896,800 |
| 16 May 2022 | 11.18 | 11.20 | 10.13 | 10.32 | 10.32 | 11,021,300 |
| 13 May 2022 | 11.17 | 12.00 | 10.92 | 11.39 | 11.39 | 15,326,200 |
| 12 May 2022 | 9.49 | 10.60 | 8.80 | 10.15 | 10.15 | 20,886,700 |
| 11 May 2022 | 11.00 | 12.17 | 9.91 | 9.98 | 9.98 | 17,834,900 |
| 10 May 2022 | 12.86 | 13.19 | 11.54 | 11.80 | 11.80 | 12,884,500 |
| 09 May 2022 | 13.94 | 14.03 | 11.77 | 12.08 | 12.08 | 15,825,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
