News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

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

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Jan 2023	7.41	7.50	7.10	7.21	7.21	24,173,193
30 Jan 2023	7.79	8.17	7.09	7.17	7.17	36,748,000
27 Jan 2023	8.55	8.86	7.98	8.02	8.02	47,849,600
26 Jan 2023	9.17	9.36	8.50	8.75	8.75	30,466,600
25 Jan 2023	8.31	8.94	7.90	8.75	8.75	34,985,400
24 Jan 2023	8.74	9.57	8.58	8.80	8.80	39,398,800
23 Jan 2023	8.05	9.12	7.81	9.00	9.00	47,089,200
20 Jan 2023	7.52	8.09	7.03	8.07	8.07	48,171,300
19 Jan 2023	6.72	7.45	6.52	7.34	7.34	35,227,300
18 Jan 2023	8.51	8.53	6.82	6.91	6.91	58,413,500
17 Jan 2023	8.40	8.86	7.90	8.37	8.37	59,317,600
13 Jan 2023	6.65	8.12	6.56	7.68	7.68	77,865,700
12 Jan 2023	5.96	7.09	5.39	7.03	7.03	67,400,000
11 Jan 2023	5.70	6.15	5.20	5.37	5.37	43,071,900
10 Jan 2023	4.91	5.82	4.76	5.75	5.75	42,394,300
09 Jan 2023	4.26	5.30	4.20	4.90	4.90	44,884,600
06 Jan 2023	3.94	4.22	3.71	4.09	4.09	19,180,400
05 Jan 2023	4.11	4.30	3.89	3.91	3.91	24,923,800
04 Jan 2023	3.50	4.33	3.48	4.22	4.22	32,367,400
03 Jan 2023	3.58	3.77	3.28	3.40	3.40	13,014,400
30 Dec 2022	3.29	3.47	3.25	3.42	3.42	9,554,800
29 Dec 2022	3.18	3.44	3.13	3.41	3.41	11,226,200
28 Dec 2022	3.20	3.36	3.11	3.15	3.15	9,560,500
27 Dec 2022	3.56	3.59	3.22	3.24	3.24	12,099,400
23 Dec 2022	3.69	3.83	3.55	3.62	3.62	8,600,300
22 Dec 2022	3.55	3.69	3.48	3.67	3.67	14,615,700
21 Dec 2022	3.90	3.96	3.64	3.65	3.65	14,757,200
20 Dec 2022	3.87	4.07	3.73	3.91	3.91	12,919,700
19 Dec 2022	3.88	3.95	3.69	3.87	3.87	11,155,200
16 Dec 2022	4.13	4.24	3.75	3.88	3.88	21,250,200
15 Dec 2022	4.60	4.63	4.31	4.34	4.34	16,927,400
14 Dec 2022	4.74	4.84	4.57	4.72	4.72	24,054,100
13 Dec 2022	5.55	5.62	4.65	4.66	4.66	32,685,400
12 Dec 2022	4.92	5.13	4.79	5.07	5.07	14,076,600
09 Dec 2022	5.37	5.40	4.99	5.00	5.00	21,330,300
08 Dec 2022	5.41	5.52	5.22	5.39	5.39	16,147,900
07 Dec 2022	5.69	5.71	5.21	5.37	5.37	16,775,100
06 Dec 2022	6.12	6.16	5.57	5.79	5.79	15,676,100
05 Dec 2022	6.99	7.15	6.01	6.14	6.14	24,158,600
02 Dec 2022	6.23	6.94	6.06	6.91	6.91	21,987,600
01 Dec 2022	6.35	6.64	6.12	6.21	6.21	16,155,000
30 Nov 2022	6.05	6.35	5.78	6.32	6.32	23,052,500
29 Nov 2022	5.90	6.11	5.75	5.89	5.89	12,013,000
28 Nov 2022	6.02	6.18	5.83	5.98	5.98	14,251,400
25 Nov 2022	6.35	6.41	6.13	6.22	6.22	7,127,000
23 Nov 2022	6.46	6.75	6.31	6.48	6.48	18,227,800
22 Nov 2022	6.47	6.55	6.11	6.42	6.42	23,179,200
21 Nov 2022	7.10	7.29	6.16	6.19	6.19	25,771,800
18 Nov 2022	8.38	8.40	7.45	7.47	7.47	23,126,700
17 Nov 2022	8.27	8.30	7.91	8.03	8.03	16,515,600
16 Nov 2022	9.35	9.50	8.20	8.31	8.31	18,481,400
15 Nov 2022	9.92	10.14	9.41	9.50	9.50	14,864,500
14 Nov 2022	9.58	10.03	9.51	9.52	9.52	12,472,600
11 Nov 2022	9.45	9.95	8.89	9.77	9.77	21,901,900
10 Nov 2022	10.03	10.23	9.42	9.98	9.98	28,321,000
09 Nov 2022	9.39	10.63	9.30	9.61	9.61	25,489,200
08 Nov 2022	9.98	10.65	9.20	9.96	9.96	32,449,600
07 Nov 2022	10.93	10.97	10.05	10.50	10.50	14,330,300
04 Nov 2022	11.28	11.45	10.30	10.84	10.84	25,150,800
03 Nov 2022	10.90	11.53	10.50	10.51	10.51	16,103,400
02 Nov 2022	12.15	12.28	10.85	10.92	10.92	22,105,700
01 Nov 2022	13.45	13.58	12.19	12.22	12.22	14,802,500
31 Oct 2022	13.87	14.12	13.02	13.11	13.11	14,695,100
28 Oct 2022	13.77	14.24	13.11	13.85	13.85	17,732,600
27 Oct 2022	14.22	14.55	13.50	13.65	13.65	17,465,400
26 Oct 2022	14.49	15.62	13.75	13.79	13.79	28,316,200
25 Oct 2022	12.95	14.94	12.78	14.76	14.76	24,644,600
24 Oct 2022	11.72	12.99	11.45	12.90	12.90	17,318,000
21 Oct 2022	10.79	11.74	10.56	11.70	11.70	14,830,700
20 Oct 2022	10.70	11.66	10.60	10.92	10.92	11,439,800
19 Oct 2022	11.25	11.66	10.84	11.07	11.07	13,156,300
18 Oct 2022	12.34	12.52	11.11	11.38	11.38	16,526,600
17 Oct 2022	10.85	11.94	10.84	11.69	11.69	19,014,800
14 Oct 2022	11.48	11.75	10.26	10.30	10.30	15,612,000
13 Oct 2022	9.59	11.29	9.46	11.22	11.22	19,672,200
12 Oct 2022	10.33	10.62	9.91	10.42	10.42	10,334,500
11 Oct 2022	10.74	10.95	10.04	10.46	10.46	12,125,900
10 Oct 2022	11.05	11.31	10.33	10.76	10.76	9,728,000
07 Oct 2022	12.50	12.80	11.01	11.21	11.21	14,869,400
06 Oct 2022	12.87	13.79	12.79	13.10	13.10	16,076,200
05 Oct 2022	12.29	12.92	11.96	12.84	12.84	16,236,100
04 Oct 2022	11.79	12.99	11.78	12.88	12.88	22,364,700
03 Oct 2022	10.95	11.33	10.39	11.08	11.08	16,559,000
30 Sept 2022	10.77	11.83	10.47	10.71	10.71	20,135,100
29 Sept 2022	10.51	10.80	10.05	10.77	10.77	12,878,300
28 Sept 2022	9.81	11.02	9.77	10.95	10.95	19,269,000
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	16,445,100
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	14,387,900
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,712.60+26.50(+0.34%)

ASX 2007,504.20+27.50(+0.37%)

AUD/USD0.7073+0.0016(+0.22%)

OIL79.24+0.37(+0.47%)

GOLD1,943.00-2.30(-0.12%)

BTC-AUD32,751.21+198.46(+0.61%)

News that makes you smarter and richer... For free.

Marathon Digital Holdings, Inc. (MARA)

ALL ORDS
7,712.60
+26.50(+0.34%)

ASX 200
7,504.20
+27.50(+0.37%)

AUD/USD
0.7073
+0.0016(+0.22%)

OIL
79.24
+0.37(+0.47%)

GOLD
1,943.00
-2.30(-0.12%)

BTC-AUD
32,751.21
+198.46(+0.61%)