Skip to main content

Marathon Digital Hldgs Inc (NQ: MARA )

22.07 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 7.920 8.740 7.830 8.720 36,159,732 +0.89(+11.37%)
Mar 30, 2023 8.100 8.150 7.598 7.830 25,902,296 -0.12(-1.51%)
Mar 29, 2023 7.570 8.140 7.490 7.950 35,960,772 +0.75(+10.42%)
Mar 28, 2023 7.010 7.210 6.872 7.200 18,611,528 +0.09(+1.27%)
Mar 27, 2023 8.030 8.035 7.100 7.110 23,329,004 -0.70(-8.96%)
Mar 24, 2023 8.230 8.300 7.570 7.810 28,365,456 -0.65(-7.68%)
Mar 23, 2023 8.030 8.930 7.900 8.460 45,674,348 +0.68(+8.74%)
Mar 22, 2023 8.880 9.120 7.750 7.780 48,634,064 -1.09(-12.29%)
Mar 21, 2023 7.880 8.920 7.730 8.870 46,134,752 +1.02(+12.99%)
Mar 20, 2023 8.480 8.500 7.610 7.850 39,009,120 -0.32(-3.92%)
Mar 17, 2023 8.400 8.510 7.660 8.170 61,120,216 +0.54(+7.08%)
Mar 16, 2023 7.060 7.740 7.000 7.630 35,612,296 +0.54(+7.62%)
Mar 15, 2023 7.130 7.480 6.610 7.090 38,385,024 -0.04(-0.56%)
Mar 14, 2023 7.450 7.830 6.740 7.130 63,943,112 +0.43(+6.42%)
Mar 13, 2023 5.700 6.955 5.350 6.700 66,893,192 +1.37(+25.70%)
Mar 10, 2023 5.480 5.660 5.130 5.330 20,766,708 -0.18(-3.27%)
Mar 09, 2023 6.030 6.228 5.500 5.510 18,912,878 -0.67(-10.84%)
Mar 08, 2023 6.010 6.220 5.880 6.180 14,629,470 +0.09(+1.48%)
Mar 07, 2023 6.290 6.420 6.040 6.090 17,870,196 -0.23(-3.64%)
Mar 06, 2023 6.400 6.850 6.180 6.320 19,820,756 -0.06(-0.94%)
Mar 03, 2023 6.020 6.620 5.940 6.380 20,930,032 +0.12(+1.92%)
Mar 02, 2023 6.250 6.420 5.980 6.260 22,440,616 -0.25(-3.84%)
Mar 01, 2023 7.180 7.250 6.380 6.510 26,501,624 -0.59(-8.31%)
Feb 28, 2023 7.050 7.790 7.030 7.100 38,014,308 -0.01(-0.14%)
Feb 27, 2023 6.970 7.140 6.800 7.110 25,143,342 +0.44(+6.60%)
Feb 24, 2023 6.980 7.168 6.510 6.670 25,465,584 -0.61(-8.38%)
Feb 23, 2023 7.270 7.420 7.013 7.280 18,761,038 +0.09(+1.25%)
Feb 22, 2023 7.020 7.429 6.840 7.190 28,610,686 +0.06(+0.84%)
Feb 21, 2023 7.380 7.750 7.030 7.130 29,590,974 -0.57(-7.40%)
Feb 17, 2023 7.450 7.870 7.050 7.700 44,076,960 +0.49(+6.80%)
Feb 16, 2023 7.680 8.660 7.150 7.210 65,911,320 -0.74(-9.31%)
Feb 15, 2023 7.020 8.020 6.860 7.950 51,170,392 +1.23(+18.30%)
Feb 14, 2023 5.820 6.830 5.690 6.720 36,197,656 +0.87(+14.87%)
Feb 13, 2023 5.760 6.030 5.580 5.850 14,841,398 -0.07(-1.18%)
Feb 10, 2023 5.840 5.940 5.510 5.920 20,107,432 -0.03(-0.50%)
Feb 09, 2023 6.890 6.900 5.830 5.950 27,643,962 -0.86(-12.63%)
Feb 08, 2023 6.910 7.400 6.720 6.810 22,974,184 -0.29(-4.08%)
Feb 07, 2023 7.080 7.240 6.510 7.100 31,913,038 +0.02(+0.28%)
Feb 06, 2023 6.920 7.270 6.650 7.080 22,922,156 +0.01(+0.14%)
Feb 03, 2023 7.510 7.916 6.980 7.070 34,183,240 -0.93(-11.62%)
Feb 02, 2023 8.000 8.560 7.735 8.000 60,315,600 +0.48(+6.38%)
Feb 01, 2023 7.170 7.865 6.830 7.520 42,106,540 +0.31(+4.30%)
Jan 31, 2023 7.410 7.500 7.100 7.210 24,045,172 +0.04(+0.56%)
Jan 30, 2023 7.790 8.170 7.090 7.170 36,563,576 -0.85(-10.60%)
Jan 27, 2023 8.550 8.860 7.980 8.020 48,107,368 -0.73(-8.34%)
Jan 26, 2023 9.170 9.360 8.500 8.750 30,335,216 +0.00(+0.00%)
Jan 25, 2023 8.310 8.940 7.900 8.750 34,716,932 -0.05(-0.57%)
Jan 24, 2023 8.740 9.570 8.580 8.800 38,633,648 -0.20(-2.22%)
Jan 23, 2023 8.050 9.120 7.810 9.000 46,868,160 +0.93(+11.52%)
Jan 20, 2023 7.520 8.090 7.030 8.070 48,773,064 +0.73(+9.95%)
Jan 19, 2023 6.720 7.449 6.520 7.340 34,976,816 +0.43(+6.22%)
Jan 18, 2023 8.510 8.530 6.820 6.910 58,359,896 -1.46(-17.44%)
Jan 17, 2023 8.400 8.860 7.900 8.370 59,071,748 +0.69(+8.98%)
Jan 13, 2023 6.650 8.120 6.560 7.680 78,829,792 +0.65(+9.25%)
Jan 12, 2023 5.960 7.085 5.390 7.030 67,165,048 +1.66(+30.91%)
Jan 11, 2023 5.700 6.150 5.200 5.370 42,005,572 -0.38(-6.53%)
Jan 10, 2023 4.910 5.817 4.760 5.745 42,017,260 +0.84(+17.24%)
Jan 09, 2023 4.260 5.300 4.200 4.900 44,752,032 +0.81(+19.80%)
Jan 06, 2023 3.940 4.215 3.710 4.090 19,314,244 +0.18(+4.60%)
Jan 05, 2023 4.110 4.300 3.890 3.910 24,874,996 -0.31(-7.35%)
Jan 04, 2023 3.500 4.330 3.480 4.220 32,113,236 +0.82(+24.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.