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 (%)
Oct 31, 2023 8.710 8.975 8.420 8.810 22,323,584 -0.04(-0.45%)
Oct 30, 2023 9.200 9.570 8.610 8.850 31,737,012 -0.01(-0.11%)
Oct 27, 2023 9.200 9.400 8.818 8.860 27,482,844 -0.13(-1.45%)
Oct 26, 2023 9.200 9.520 8.780 8.990 32,196,152 -0.48(-5.07%)
Oct 25, 2023 9.700 10.08 9.280 9.470 53,880,468 -0.29(-2.97%)
Oct 24, 2023 9.890 10.72 9.350 9.760 95,238,888 +1.01(+11.54%)
Oct 23, 2023 8.060 9.020 7.740 8.750 63,269,168 +0.99(+12.76%)
Oct 20, 2023 7.950 8.380 7.691 7.760 36,236,456 +0.05(+0.65%)
Oct 19, 2023 8.000 8.080 7.625 7.710 30,976,444 -0.03(-0.39%)
Oct 18, 2023 8.380 8.650 7.650 7.740 28,442,850 -0.71(-8.40%)
Oct 17, 2023 7.980 8.740 7.910 8.450 30,000,580 +0.35(+4.32%)
Oct 16, 2023 8.540 8.810 7.870 8.100 52,375,740 +0.39(+5.06%)
Oct 13, 2023 8.040 8.040 7.550 7.710 18,436,516 -0.07(-0.90%)
Oct 12, 2023 7.850 8.130 7.670 7.780 17,736,322 -0.12(-1.52%)
Oct 11, 2023 8.180 8.300 7.725 7.900 28,499,732 -0.56(-6.62%)
Oct 10, 2023 8.260 8.850 8.230 8.460 25,082,080 +0.10(+1.20%)
Oct 09, 2023 7.640 8.380 7.600 8.360 27,138,648 +0.28(+3.47%)
Oct 06, 2023 7.200 8.180 7.160 8.080 30,916,956 +0.66(+8.89%)
Oct 05, 2023 7.600 7.880 7.330 7.420 25,635,974 -0.12(-1.59%)
Oct 04, 2023 7.470 7.580 7.180 7.540 25,082,588 +0.24(+3.29%)
Oct 03, 2023 8.300 8.410 7.220 7.300 33,614,640 -1.23(-14.42%)
Oct 02, 2023 9.200 9.688 8.510 8.530 42,104,708 +0.03(+0.35%)
Sep 29, 2023 8.710 8.880 8.390 8.500 20,212,712 -0.07(-0.82%)
Sep 28, 2023 8.060 8.890 7.930 8.570 24,144,996 +0.56(+6.99%)
Sep 27, 2023 8.390 8.550 7.910 8.010 22,594,424 -0.24(-2.91%)
Sep 26, 2023 8.460 8.680 8.220 8.250 16,787,304 -0.31(-3.62%)
Sep 25, 2023 8.480 8.710 8.510 8.560 19,211,444 -0.11(-1.27%)
Sep 22, 2023 9.170 9.280 8.655 8.670 17,195,708 -0.49(-5.35%)
Sep 21, 2023 8.850 9.300 8.765 9.160 16,598,283 -0.13(-1.40%)
Sep 20, 2023 9.570 9.840 9.280 9.290 17,889,372 -0.27(-2.82%)
Sep 19, 2023 9.710 9.980 9.310 9.560 23,641,140 -0.23(-2.35%)
Sep 18, 2023 10.32 10.34 9.470 9.790 37,689,828 -0.01(-0.10%)
Sep 15, 2023 9.950 9.950 9.530 9.800 26,199,726 -0.20(-2.00%)
Sep 14, 2023 10.15 10.46 9.900 10.00 35,111,024 +0.11(+1.11%)
Sep 13, 2023 10.10 10.18 9.700 9.890 29,472,548 -0.27(-2.66%)
Sep 12, 2023 10.51 10.90 10.06 10.16 36,760,804 +0.09(+0.89%)
Sep 11, 2023 10.55 10.64 9.963 10.07 30,334,948 -0.84(-7.70%)
Sep 08, 2023 11.85 11.90 10.43 10.91 43,599,216 -1.45(-11.73%)
Sep 07, 2023 11.90 12.45 11.32 12.36 20,383,042 +0.30(+2.49%)
Sep 06, 2023 11.87 12.59 11.83 12.06 23,209,902 +0.06(+0.50%)
Sep 05, 2023 11.85 12.20 11.64 12.00 14,823,353 +0.00(+0.00%)
Sep 01, 2023 12.53 12.74 11.74 12.00 25,287,952 -0.57(-4.53%)
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 74,104,088 +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 19,732,702 -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 34,955,896 -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%)
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.