NasdaqCM - Nasdaq Real Time Price USD

Marathon Digital Holdings, Inc. (MARA)

18.37 -0.72 (-3.77%)
As of 10:48 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 17.90 18.79 17.51 18.37 18.37 16,329,583
Apr 24, 2024 19.11 20.04 18.67 19.09 19.09 45,292,100
Apr 23, 2024 17.31 19.89 17.25 19.44 19.44 61,140,900
Apr 22, 2024 17.15 17.58 15.54 17.55 17.55 66,955,500
Apr 19, 2024 15.16 16.85 15.10 16.50 16.50 49,554,000
Apr 18, 2024 14.61 15.82 14.46 15.03 15.03 39,146,100
Apr 17, 2024 14.58 15.13 14.18 14.63 14.63 37,799,800
Apr 16, 2024 14.82 14.99 14.23 14.60 14.60 35,943,500
Apr 15, 2024 16.17 16.35 15.11 15.15 15.15 33,790,100
Apr 12, 2024 17.45 17.47 15.80 16.11 16.11 39,034,000
Apr 11, 2024 17.28 17.83 17.05 17.60 17.60 30,602,000
Apr 10, 2024 17.30 18.07 17.11 17.38 17.38 34,618,400
Apr 9, 2024 17.83 18.55 17.62 17.98 17.98 34,671,800
Apr 8, 2024 19.43 19.73 17.61 17.95 17.95 44,457,600
Apr 5, 2024 18.10 19.26 18.07 18.43 18.43 31,518,200
Apr 4, 2024 20.02 20.46 18.33 18.47 18.47 56,690,100
Apr 3, 2024 19.65 20.32 19.42 19.43 19.43 31,025,500
Apr 2, 2024 20.42 20.57 19.46 19.73 19.73 35,079,600
Apr 1, 2024 22.02 22.50 21.07 21.63 21.63 37,253,800
Mar 28, 2024 22.44 24.65 22.19 22.58 22.58 86,137,100
Mar 27, 2024 21.05 22.58 20.00 22.07 22.07 58,349,700
Mar 26, 2024 20.75 21.49 19.82 20.38 20.38 42,142,100
Mar 25, 2024 21.23 22.52 20.71 20.95 20.95 64,877,100
Mar 22, 2024 21.17 21.56 20.60 20.87 20.87 37,345,200
Mar 21, 2024 22.40 23.08 21.31 21.78 21.78 64,872,600
Mar 20, 2024 19.56 22.43 19.02 22.43 22.43 74,376,900
Mar 19, 2024 18.38 19.43 17.40 19.32 19.32 47,831,700
Mar 18, 2024 18.98 20.11 18.21 19.41 19.41 51,913,100
Mar 15, 2024 17.77 19.84 17.48 19.32 19.32 57,929,200
Mar 14, 2024 19.20 19.20 17.52 18.23 18.23 61,409,600
Mar 13, 2024 20.07 21.38 19.63 19.70 19.70 49,994,400
Mar 12, 2024 20.89 20.95 19.25 20.19 20.19 65,064,400
Mar 11, 2024 24.67 24.89 20.60 20.64 20.64 82,992,200
Mar 8, 2024 22.10 25.28 22.02 23.48 23.48 94,062,000
Mar 7, 2024 22.00 22.94 21.45 21.80 21.80 58,499,200
Mar 6, 2024 23.48 23.94 21.63 22.62 22.62 66,880,700
Mar 5, 2024 24.71 26.66 22.01 22.26 22.26 100,790,300
Mar 4, 2024 27.87 29.38 24.46 25.71 25.71 119,395,500
Mar 1, 2024 26.53 27.00 24.52 27.00 27.00 78,103,500
Feb 29, 2024 29.77 30.71 25.06 25.90 25.90 133,154,400
Feb 28, 2024 32.30 34.09 29.47 31.03 31.03 179,649,700
Feb 27, 2024 31.74 32.87 28.22 30.31 30.31 116,889,400
Feb 26, 2024 24.41 29.82 24.41 29.19 29.19 106,547,600
Feb 23, 2024 23.63 24.63 23.05 23.99 23.99 42,059,100
Feb 22, 2024 23.26 25.11 22.67 24.56 24.56 53,000,400
Feb 21, 2024 22.91 23.94 22.76 22.90 22.90 44,857,500
Feb 20, 2024 26.95 27.40 22.89 24.51 24.51 72,618,000
Feb 16, 2024 28.06 28.64 26.25 26.94 26.94 58,168,600
Feb 15, 2024 30.00 30.45 26.16 27.02 27.02 97,860,300
Feb 14, 2024 29.03 29.73 28.11 29.41 29.41 79,211,200
Feb 13, 2024 24.40 26.40 24.10 25.72 25.72 77,122,100
Feb 12, 2024 23.60 27.55 23.60 27.28 27.28 102,363,900
Feb 9, 2024 23.68 24.36 22.50 23.89 23.89 117,143,200
Feb 8, 2024 18.66 21.62 18.26 21.58 21.58 106,855,900
Feb 7, 2024 16.85 17.60 16.14 17.54 17.54 53,166,200
Feb 6, 2024 16.66 17.50 16.40 17.06 17.06 39,214,200
Feb 5, 2024 18.12 18.26 16.62 16.64 16.64 50,371,800
Feb 2, 2024 17.94 19.08 17.83 18.20 18.20 52,876,100
Feb 1, 2024 17.76 18.87 17.14 18.60 18.60 64,373,700
Jan 31, 2024 17.46 19.18 17.27 17.73 17.73 75,527,900
Jan 30, 2024 18.44 19.08 17.83 18.11 18.11 56,458,800
Jan 29, 2024 17.96 19.73 17.53 18.52 18.52 92,576,900
Jan 26, 2024 17.23 18.45 16.89 17.85 17.85 87,559,400
Jan 25, 2024 15.76 16.57 15.57 16.27 16.27 56,469,200
Jan 24, 2024 16.60 17.19 15.54 15.65 15.65 68,891,600
Jan 23, 2024 15.79 16.65 15.45 16.11 16.11 56,602,600
Jan 22, 2024 15.52 17.14 15.21 16.61 16.61 82,482,700
Jan 19, 2024 15.98 16.48 14.62 16.13 16.13 109,887,100
Jan 18, 2024 17.22 18.15 15.96 16.07 16.07 91,998,300
Jan 17, 2024 17.50 17.98 16.62 17.26 17.26 76,361,100
Jan 16, 2024 18.65 19.04 17.18 17.78 17.78 106,408,800
Jan 12, 2024 21.50 22.07 18.76 18.98 18.98 137,407,900
Jan 11, 2024 27.29 29.18 20.75 22.40 22.40 213,408,200
Jan 10, 2024 24.79 27.68 23.78 25.63 25.63 140,233,400
Jan 9, 2024 25.48 26.67 24.75 25.73 25.73 84,955,900
Jan 8, 2024 24.77 26.65 22.62 25.98 25.98 113,019,100
Jan 5, 2024 25.48 25.60 23.32 24.12 24.12 91,940,500
Jan 4, 2024 24.16 26.88 23.00 26.27 26.27 97,753,600
Jan 3, 2024 20.70 23.75 20.39 23.44 23.44 96,670,300
Jan 2, 2024 26.64 26.69 22.77 22.93 22.93 102,571,800
Dec 29, 2023 28.95 29.67 23.05 23.49 23.49 144,398,300
Dec 28, 2023 28.99 30.23 27.56 28.11 28.11 119,982,200
Dec 27, 2023 28.15 31.30 28.15 31.07 31.07 106,789,700
Dec 26, 2023 26.15 27.05 25.22 26.96 26.96 79,566,200
Dec 22, 2023 25.52 27.73 24.66 26.71 26.71 118,192,600
Dec 21, 2023 23.24 25.10 22.42 24.78 24.78 104,432,700
Dec 20, 2023 23.62 24.33 22.04 22.10 22.10 117,235,300
Dec 19, 2023 20.60 22.49 20.33 21.97 21.97 91,857,600
Dec 18, 2023 17.69 20.09 17.66 19.88 19.88 60,344,600
Dec 15, 2023 17.35 18.32 17.05 18.29 18.29 53,513,600
Dec 14, 2023 16.74 17.99 16.42 17.82 17.82 60,551,500
Dec 13, 2023 14.74 16.86 14.48 16.76 16.76 63,715,300
Dec 12, 2023 14.75 15.11 14.45 14.89 14.89 35,579,500
Dec 11, 2023 15.67 15.68 14.23 14.65 14.65 59,302,900
Dec 8, 2023 15.60 16.79 15.56 16.78 16.78 52,891,600
Dec 7, 2023 14.90 15.68 14.71 15.51 15.51 41,151,900
Dec 6, 2023 15.65 16.17 15.30 15.54 15.54 56,390,700
Dec 5, 2023 14.82 16.07 14.81 15.28 15.28 77,635,500
Dec 4, 2023 15.33 15.53 14.07 14.86 14.86 81,617,900
Dec 1, 2023 12.20 13.70 12.18 13.70 13.70 56,850,000
Nov 30, 2023 12.31 12.43 11.91 11.97 11.97 29,942,500
Nov 29, 2023 12.42 12.63 12.04 12.40 12.40 42,596,300
Nov 28, 2023 11.66 12.40 11.55 12.38 12.38 62,545,100
Nov 27, 2023 10.94 11.65 10.76 11.28 11.28 38,413,400
Nov 24, 2023 11.04 11.60 10.85 11.41 11.41 42,385,900
Nov 22, 2023 10.32 10.98 9.88 10.92 10.92 49,753,100
Nov 21, 2023 10.35 10.56 9.96 10.31 10.31 42,923,500
Nov 20, 2023 10.20 10.83 10.13 10.64 10.64 55,707,400
Nov 17, 2023 9.81 10.11 9.51 10.00 10.00 27,601,800
Nov 16, 2023 9.82 9.94 9.21 9.76 9.76 39,678,400
Nov 15, 2023 9.34 10.43 9.16 10.24 10.24 64,345,300
Nov 14, 2023 9.38 9.60 8.88 9.17 9.17 37,575,400
Nov 13, 2023 9.42 9.46 8.84 9.18 9.18 31,332,300
Nov 10, 2023 9.41 9.66 8.88 9.61 9.61 42,279,700
Nov 9, 2023 9.67 10.48 9.16 9.23 9.23 90,786,600
Nov 8, 2023 9.03 9.05 8.39 8.55 8.55 32,485,800
Nov 7, 2023 9.15 9.25 8.66 9.18 9.18 32,002,200
Nov 6, 2023 9.65 10.06 9.02 9.24 9.24 30,637,700
Nov 3, 2023 9.62 9.96 9.29 9.41 9.41 43,692,600
Nov 2, 2023 9.35 9.87 9.09 9.86 9.86 41,686,700
Nov 1, 2023 9.00 9.05 8.51 8.92 8.92 31,215,300
Oct 31, 2023 8.71 8.98 8.42 8.81 8.81 22,365,600
Oct 30, 2023 9.20 9.57 8.61 8.85 8.85 31,761,800
Oct 27, 2023 9.20 9.40 8.82 8.86 8.86 27,482,800
Oct 26, 2023 9.20 9.52 8.78 8.99 8.99 32,254,600
Oct 25, 2023 9.70 10.08 9.28 9.47 9.47 53,992,900
Oct 24, 2023 9.89 10.72 9.35 9.76 9.76 95,449,800
Oct 23, 2023 8.06 9.02 7.74 8.75 8.75 63,932,600
Oct 20, 2023 7.95 8.38 7.69 7.76 7.76 36,115,800
Oct 19, 2023 8.00 8.08 7.63 7.71 7.71 31,017,200
Oct 18, 2023 8.38 8.65 7.65 7.74 7.74 28,487,000
Oct 17, 2023 7.98 8.74 7.91 8.45 8.45 30,035,000
Oct 16, 2023 8.54 8.94 7.87 8.10 8.10 52,441,600
Oct 13, 2023 8.04 8.07 7.55 7.71 7.71 18,261,800
Oct 12, 2023 7.85 8.13 7.67 7.78 7.78 17,753,900
Oct 11, 2023 8.18 8.30 7.73 7.90 7.90 28,534,800
Oct 10, 2023 8.26 8.85 8.23 8.46 8.46 25,100,600
Oct 9, 2023 7.61 8.38 7.60 8.36 8.36 27,156,300
Oct 6, 2023 7.20 8.18 7.16 8.08 8.08 30,815,600
Oct 5, 2023 7.60 7.88 7.33 7.42 7.42 25,669,000
Oct 4, 2023 7.47 7.58 7.18 7.54 7.54 25,114,400
Oct 3, 2023 8.30 8.41 7.22 7.30 7.30 33,702,900
Oct 2, 2023 9.20 9.69 8.51 8.53 8.53 42,145,500
Sep 29, 2023 8.71 8.88 8.39 8.50 8.50 20,176,700
Sep 28, 2023 8.06 8.89 7.93 8.57 8.57 24,186,700
Sep 27, 2023 8.39 8.55 7.91 8.01 8.01 22,627,000
Sep 26, 2023 8.46 8.68 8.22 8.25 8.25 16,815,800
Sep 25, 2023 8.48 8.89 8.42 8.56 8.56 19,232,000
Sep 22, 2023 9.17 9.28 8.65 8.67 8.67 17,195,700
Sep 21, 2023 8.85 9.30 8.77 9.16 9.16 16,586,500
Sep 20, 2023 9.57 9.84 9.28 9.29 9.29 17,914,000
Sep 19, 2023 9.71 9.98 9.31 9.56 9.56 23,670,200
Sep 18, 2023 10.32 10.35 9.47 9.79 9.79 37,718,900
Sep 15, 2023 9.95 9.95 9.53 9.80 9.80 26,000,200
Sep 14, 2023 10.15 10.46 9.90 10.00 10.00 35,131,000
Sep 13, 2023 10.10 10.18 9.70 9.89 9.89 29,524,400
Sep 12, 2023 10.51 10.90 10.06 10.16 10.16 36,784,700
Sep 11, 2023 10.55 10.64 9.96 10.07 10.07 30,366,000
Sep 8, 2023 11.85 11.90 10.43 10.91 10.91 43,533,200
Sep 7, 2023 11.90 12.45 11.32 12.36 12.36 20,436,200
Sep 6, 2023 11.87 12.59 11.83 12.06 12.06 23,218,900
Sep 5, 2023 11.85 12.20 11.64 12.00 12.00 14,834,100
Sep 1, 2023 12.53 12.74 11.74 12.00 12.00 25,233,700
Aug 31, 2023 13.56 13.92 12.45 12.57 12.57 33,448,800
Aug 30, 2023 13.37 13.54 12.47 13.47 13.47 38,207,000
Aug 29, 2023 10.60 13.87 10.54 13.68 13.68 74,154,500
Aug 28, 2023 10.62 10.94 10.52 10.62 10.62 13,672,800
Aug 25, 2023 10.68 10.94 10.26 10.55 10.55 19,391,200
Aug 24, 2023 11.79 11.80 10.37 10.55 10.55 25,292,500
Aug 23, 2023 10.92 11.88 10.87 11.75 11.75 24,746,800
Aug 22, 2023 11.21 11.34 10.88 10.95 10.95 19,751,200
Aug 21, 2023 11.37 11.58 10.84 11.05 11.05 22,828,400
Aug 18, 2023 11.47 11.98 11.15 11.28 11.28 33,162,200
Aug 17, 2023 13.06 13.22 12.20 12.25 12.25 35,069,700
Aug 16, 2023 13.67 13.88 13.19 13.50 13.50 23,097,200
Aug 15, 2023 14.74 15.10 13.90 13.93 13.93 24,409,000
Aug 14, 2023 14.65 15.22 14.11 14.99 14.99 20,920,200
Aug 11, 2023 14.41 15.27 14.22 14.88 14.88 21,786,500
Aug 10, 2023 15.66 16.03 14.41 14.55 14.55 25,847,100
Aug 9, 2023 15.85 16.42 15.43 15.51 15.51 26,381,900
Aug 8, 2023 15.55 15.96 14.86 15.72 15.72 27,403,300
Aug 7, 2023 15.85 15.86 14.15 15.07 15.07 29,981,200
Aug 4, 2023 16.74 16.84 15.81 15.83 15.83 21,876,400
Aug 3, 2023 16.27 17.20 16.16 16.56 16.56 25,002,400
Aug 2, 2023 16.72 17.40 16.29 16.48 16.48 26,715,600
Aug 1, 2023 16.86 16.92 15.86 16.83 16.83 31,288,400
Jul 31, 2023 17.00 17.79 16.58 17.37 17.37 27,394,300
Jul 28, 2023 16.30 16.79 16.12 16.70 16.70 21,420,600
Jul 27, 2023 17.31 17.33 15.88 15.97 15.97 23,067,400
Jul 26, 2023 16.46 17.04 16.21 16.82 16.82 24,164,600
Jul 25, 2023 16.60 17.34 16.16 16.18 16.18 26,409,900
Jul 24, 2023 16.15 16.62 15.76 16.42 16.42 26,345,500
Jul 21, 2023 17.30 17.40 16.24 16.88 16.88 26,477,600
Jul 20, 2023 17.87 18.10 16.82 17.06 17.06 31,582,400
Jul 19, 2023 17.15 18.03 17.13 17.59 17.59 37,645,700
Jul 18, 2023 17.01 17.79 16.55 16.81 16.81 33,566,400
Jul 17, 2023 18.18 18.69 16.95 17.26 17.26 42,105,700
Jul 14, 2023 19.13 19.88 17.87 18.07 18.07 53,131,800
Jul 13, 2023 17.19 19.48 17.03 19.30 19.30 71,665,800
Jul 12, 2023 17.94 18.26 16.78 16.86 16.86 54,020,300
Jul 11, 2023 16.77 17.58 16.56 17.39 17.39 47,291,800
Jul 10, 2023 15.80 16.98 15.24 16.92 16.92 51,905,200
Jul 7, 2023 15.28 16.74 15.24 15.67 15.67 60,299,100
Jul 6, 2023 15.75 15.97 14.51 15.32 15.32 47,358,800
Jul 5, 2023 14.68 15.84 14.57 15.56 15.56 47,454,800
Jul 3, 2023 14.05 15.64 13.95 15.32 15.32 43,137,000
Jun 30, 2023 14.44 14.62 13.15 13.86 13.86 63,843,700
Jun 29, 2023 13.63 14.31 13.18 13.82 13.82 50,628,000
Jun 28, 2023 13.02 13.70 12.58 13.16 13.16 52,768,500
Jun 27, 2023 12.18 13.50 12.05 13.38 13.38 64,774,800
Jun 26, 2023 12.55 13.05 11.42 11.79 11.79 51,715,200
Jun 23, 2023 11.78 13.10 11.50 12.71 12.71 87,315,100
Jun 22, 2023 12.25 12.68 11.14 11.83 11.83 55,820,500
Jun 21, 2023 12.25 12.90 12.01 12.21 12.21 88,558,500
Jun 20, 2023 10.21 11.73 9.81 11.72 11.72 81,874,000
Jun 16, 2023 9.48 10.06 9.16 9.98 9.98 50,830,200
Jun 15, 2023 9.33 9.54 9.11 9.36 9.36 30,601,500
Jun 14, 2023 9.73 10.03 9.51 9.69 9.69 30,560,400
Jun 13, 2023 9.50 9.95 9.29 9.68 9.68 25,412,200
Jun 12, 2023 9.27 9.49 9.17 9.33 9.33 14,514,900
Jun 9, 2023 9.78 9.82 9.20 9.38 9.38 20,506,400
Jun 8, 2023 9.61 9.89 9.53 9.57 9.57 19,797,200
Jun 7, 2023 10.00 10.58 9.43 9.55 9.55 39,054,100
Jun 6, 2023 8.95 10.13 8.47 10.08 10.08 53,229,200
Jun 5, 2023 9.73 9.98 9.06 9.19 9.19 35,660,400
Jun 2, 2023 10.32 10.39 9.57 10.03 10.03 32,549,100
Jun 1, 2023 9.66 10.38 9.53 9.99 9.99 30,340,000
May 31, 2023 9.18 9.84 9.01 9.79 9.79 28,923,900
May 30, 2023 9.44 10.20 9.14 9.42 9.42 42,716,700
May 26, 2023 9.16 9.69 8.85 8.93 8.93 31,666,500
May 25, 2023 9.49 9.57 8.78 9.11 9.11 28,309,500
May 24, 2023 9.15 9.61 8.86 9.43 9.43 28,986,400
May 23, 2023 9.75 10.36 9.26 9.32 9.32 30,437,700
May 22, 2023 9.17 9.72 8.95 9.67 9.67 25,877,200
May 19, 2023 9.52 9.73 9.17 9.18 9.18 19,059,000
May 18, 2023 9.92 10.41 9.03 9.38 9.38 37,908,600
May 17, 2023 9.07 10.20 9.04 10.09 10.09 30,436,800
May 16, 2023 9.20 9.54 9.00 9.25 9.25 18,095,000
May 15, 2023 9.19 9.61 8.90 9.54 9.54 26,855,000
May 12, 2023 8.71 8.93 8.52 8.92 8.92 22,900,900
May 11, 2023 9.84 9.93 8.65 8.73 8.73 39,314,900
May 10, 2023 9.79 10.72 9.66 10.22 10.22 51,276,900
May 9, 2023 9.47 9.80 9.31 9.38 9.38 23,038,000
May 8, 2023 9.98 10.00 9.25 9.33 9.33 30,157,200
May 5, 2023 10.38 10.65 10.00 10.49 10.49 37,649,500
May 4, 2023 9.74 10.54 9.59 10.27 10.27 35,765,100
May 3, 2023 9.17 9.97 9.09 9.55 9.55 26,882,400
May 2, 2023 8.87 9.72 8.65 9.55 9.55 32,177,300
May 1, 2023 9.76 9.93 8.64 8.78 8.78 28,506,300
Apr 28, 2023 9.85 10.33 9.51 10.07 10.07 28,853,100
Apr 27, 2023 9.87 10.08 9.27 10.06 10.06 46,101,800
Apr 26, 2023 10.10 10.65 9.40 9.46 9.46 65,526,200
Apr 25, 2023 8.77 9.44 8.56 8.99 8.99 35,069,100

Related Tickers

RIOT Riot Platforms, Inc.
11.56
-2.70%
 
CLSK CleanSpark, Inc.
18.78
-5.05%
 
HUT Hut 8 Corp.
8.70
-3.12%
 
BITF Bitfarms Ltd.
1.9897
-3.42%
 
HOOD Robinhood Markets, Inc.
16.96
-2.02%
 
WULF TeraWulf Inc.
2.3900
-5.17%
 
CIFR Cipher Mining Inc.
4.2500
-8.41%
 
AGBA AGBA Group Holding Limited
2.0600
-15.92%
 
BTBT Bit Digital, Inc.
2.1500
-4.04%
 
IREN Iris Energy Limited
5.04
-4.10%