Skip to main content

Marathon Digital Hldgs Inc (NQ: MARA )

22.58 +0.51 (+2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 13.56 13.92 12.45 12.57 33,409,512 -0.90(-6.68%)
Aug 30, 2023 13.37 13.54 12.47 13.47 38,167,328 -0.21(-1.54%)
Aug 29, 2023 10.60 13.87 10.54 13.68 74,104,080 +3.06(+28.81%)
Aug 28, 2023 10.62 10.94 10.52 10.62 13,646,542 +0.07(+0.66%)
Aug 25, 2023 10.68 10.94 10.26 10.55 19,391,168 +0.00(+0.00%)
Aug 24, 2023 11.79 11.80 10.37 10.55 25,268,860 -1.20(-10.21%)
Aug 23, 2023 10.92 11.88 10.87 11.75 24,697,100 +0.80(+7.31%)
Aug 22, 2023 11.21 11.34 10.88 10.95 19,732,922 -0.10(-0.90%)
Aug 21, 2023 11.37 11.57 10.84 11.05 22,810,096 -0.23(-2.04%)
Aug 18, 2023 11.47 11.98 11.14 11.28 33,316,366 -0.97(-7.92%)
Aug 17, 2023 13.06 13.22 12.20 12.25 34,957,688 -1.25(-9.26%)
Aug 16, 2023 13.67 13.88 13.19 13.50 23,054,598 -0.43(-3.09%)
Aug 15, 2023 14.74 15.10 13.90 13.93 24,386,184 -1.06(-7.07%)
Aug 14, 2023 14.65 15.22 14.11 14.99 20,897,746 +0.11(+0.74%)
Aug 11, 2023 14.40 15.27 14.22 14.88 21,862,752 +0.33(+2.27%)
Aug 10, 2023 15.66 16.03 14.41 14.55 25,816,032 -0.96(-6.19%)
Aug 09, 2023 15.85 16.42 15.43 15.51 26,343,804 -0.21(-1.34%)
Aug 08, 2023 15.55 15.96 14.86 15.72 27,366,116 +0.65(+4.31%)
Aug 07, 2023 15.85 15.86 14.15 15.07 29,964,724 -0.79(-4.95%)
Aug 04, 2023 16.74 16.84 15.81 15.86 21,965,084 -0.70(-4.26%)
Aug 03, 2023 16.27 17.20 16.16 16.56 25,038,944 +0.08(+0.49%)
Aug 02, 2023 16.72 17.40 16.29 16.48 26,691,468 -0.35(-2.08%)
Aug 01, 2023 16.86 16.92 15.86 16.83 31,416,178 -0.54(-3.11%)
Jul 31, 2023 17.00 17.79 16.58 17.37 27,348,388 +0.67(+4.01%)
Jul 28, 2023 16.30 16.79 16.12 16.70 21,420,600 +0.73(+4.57%)
Jul 27, 2023 17.31 17.33 15.88 15.97 23,040,444 -0.85(-5.05%)
Jul 26, 2023 16.46 17.04 16.21 16.82 24,103,990 +0.64(+3.96%)
Jul 25, 2023 16.60 17.34 16.16 16.18 26,388,830 -0.24(-1.46%)
Jul 24, 2023 16.15 16.62 15.76 16.42 26,370,972 -0.46(-2.73%)
Jul 21, 2023 17.30 17.40 16.24 16.88 26,577,276 -0.18(-1.06%)
Jul 20, 2023 17.87 18.10 16.82 17.06 31,582,724 -0.53(-3.01%)
Jul 19, 2023 17.15 18.03 17.13 17.59 37,589,696 +0.78(+4.64%)
Jul 18, 2023 17.01 17.79 16.55 16.81 33,540,926 -0.45(-2.61%)
Jul 17, 2023 18.18 18.69 16.95 17.26 42,081,336 -0.81(-4.48%)
Jul 14, 2023 19.13 19.88 17.87 18.07 53,418,536 -1.23(-6.37%)
Jul 13, 2023 17.19 19.48 17.03 19.30 71,544,160 +2.44(+14.47%)
Jul 12, 2023 17.94 18.26 16.78 16.86 53,979,972 -0.53(-3.05%)
Jul 11, 2023 16.77 17.58 16.56 17.39 47,252,252 +0.47(+2.78%)
Jul 10, 2023 15.80 16.98 15.24 16.92 51,830,616 +1.25(+7.98%)
Jul 07, 2023 15.28 16.74 15.24 15.67 60,526,224 +0.35(+2.28%)
Jul 06, 2023 15.75 15.97 14.51 15.32 47,471,600 -0.24(-1.54%)
Jul 05, 2023 14.68 15.84 14.57 15.56 47,376,684 +0.24(+1.57%)
Jul 03, 2023 14.05 15.63 13.95 15.32 43,137,224 +1.46(+10.53%)
Jun 30, 2023 14.44 14.62 13.15 13.86 63,954,204 +0.04(+0.29%)
Jun 29, 2023 13.63 14.31 13.18 13.82 50,571,484 +0.66(+5.02%)
Jun 28, 2023 13.02 13.70 12.58 13.16 52,721,736 -0.22(-1.64%)
Jun 27, 2023 12.18 13.50 12.05 13.38 64,685,420 +1.59(+13.49%)
Jun 26, 2023 12.55 13.05 11.42 11.79 51,640,380 -0.92(-7.24%)
Jun 23, 2023 11.78 13.10 11.50 12.71 87,610,448 +0.88(+7.44%)
Jun 22, 2023 12.25 12.68 11.14 11.83 55,744,572 -0.38(-3.11%)
Jun 21, 2023 12.25 12.90 12.01 12.21 88,431,464 +0.49(+4.18%)
Jun 20, 2023 10.21 11.73 9.810 11.72 81,612,920 +1.74(+17.43%)
Jun 16, 2023 9.480 10.06 9.160 9.980 50,994,828 +0.62(+6.62%)
Jun 15, 2023 9.330 9.540 9.110 9.360 30,554,036 -0.33(-3.41%)
Jun 14, 2023 9.730 10.03 9.510 9.690 30,473,084 +0.01(+0.10%)
Jun 13, 2023 9.500 9.950 9.290 9.680 25,374,596 +0.35(+3.75%)
Jun 12, 2023 9.270 9.490 9.170 9.330 14,559,468 -0.05(-0.53%)
Jun 09, 2023 9.780 9.820 9.200 9.380 20,588,660 -0.19(-1.99%)
Jun 08, 2023 9.610 9.890 9.530 9.570 19,728,352 +0.02(+0.21%)
Jun 07, 2023 10.00 10.58 9.430 9.550 39,025,140 -0.53(-5.26%)
Jun 06, 2023 8.950 10.13 8.470 10.08 53,172,508 +0.89(+9.68%)
Jun 05, 2023 9.730 9.980 9.060 9.190 35,560,112 -0.84(-8.37%)
Jun 02, 2023 10.32 10.39 9.570 10.03 32,655,352 +0.04(+0.40%)
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.