Skip to main content

Marathon Digital Hldgs Inc (NQ: MARA )

6.220 -0.260 (-4.01%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2022 6.350 6.410 6.130 6.220 7,127,054 -0.26(-4.01%)
Nov 23, 2022 6.460 6.753 6.310 6.480 18,477,808 +0.06(+0.93%)
Nov 22, 2022 6.470 6.550 6.110 6.420 23,108,478 +0.23(+3.72%)
Nov 21, 2022 7.100 7.290 6.160 6.190 25,707,348 -1.28(-17.14%)
Nov 18, 2022 8.380 8.400 7.450 7.470 23,126,744 -0.56(-6.97%)
Nov 17, 2022 8.270 8.300 7.910 8.030 16,427,382 -0.28(-3.37%)
Nov 16, 2022 9.350 9.500 8.200 8.310 18,371,878 -1.19(-12.53%)
Nov 15, 2022 9.920 10.14 9.409 9.500 14,809,579 -0.02(-0.21%)
Nov 14, 2022 9.580 10.03 9.510 9.520 12,448,630 -0.25(-2.56%)
Nov 11, 2022 9.450 9.950 8.890 9.770 21,902,100 -0.21(-2.10%)
Nov 10, 2022 10.03 10.23 9.420 9.980 28,236,272 +0.37(+3.85%)
Nov 09, 2022 9.390 10.63 9.300 9.610 25,296,730 -0.35(-3.51%)
Nov 08, 2022 9.980 10.65 9.200 9.960 32,372,902 -0.54(-5.14%)
Nov 07, 2022 10.93 10.96 10.05 10.50 14,280,622 -0.34(-3.14%)
Nov 04, 2022 11.27 11.45 10.29 10.84 25,150,810 +0.33(+3.14%)
Nov 03, 2022 10.90 11.53 10.50 10.51 16,083,165 -0.40(-3.71%)
Nov 02, 2022 12.15 10.85 10.91 22,085,442 -1.31(-10.68%)
Nov 01, 2022 13.45 13.58 12.19 12.22 14,780,867 -0.89(-6.79%)
Oct 31, 2022 13.87 14.12 13.02 13.11 14,677,387 -0.74(-5.34%)
Oct 28, 2022 13.77 14.24 13.11 13.85 17,732,652 +0.20(+1.47%)
Oct 27, 2022 14.22 14.55 13.50 13.65 17,456,094 -0.14(-1.02%)
Oct 26, 2022 14.49 15.62 13.75 13.79 28,365,332 -0.97(-6.57%)
Oct 25, 2022 12.95 14.94 12.78 14.76 24,600,060 +1.86(+14.42%)
Oct 24, 2022 11.72 12.99 11.45 12.90 17,309,044 +1.20(+10.26%)
Oct 21, 2022 10.79 11.74 10.56 11.70 14,830,741 +0.78(+7.14%)
Oct 20, 2022 10.70 11.65 10.60 10.92 11,419,407 -0.15(-1.36%)
Oct 19, 2022 11.25 11.66 10.84 11.07 13,138,202 -0.31(-2.72%)
Oct 18, 2022 12.34 12.52 11.11 11.38 16,500,212 -0.31(-2.65%)
Oct 17, 2022 10.85 11.94 10.84 11.69 18,992,110 +1.39(+13.50%)
Oct 14, 2022 11.48 11.75 10.26 10.30 15,612,027 -0.92(-8.20%)
Oct 13, 2022 9.590 11.29 9.460 11.22 19,640,832 +0.80(+7.68%)
Oct 12, 2022 10.33 10.62 9.910 10.42 10,326,705 -0.04(-0.38%)
Oct 11, 2022 10.74 10.95 10.04 10.46 12,110,287 -0.30(-2.79%)
Oct 10, 2022 11.05 11.31 10.33 10.76 9,709,683 -0.45(-4.01%)
Oct 07, 2022 12.50 12.80 11.01 11.21 14,869,460 -1.89(-14.43%)
Oct 06, 2022 12.86 13.79 12.79 13.10 16,045,618 +0.26(+2.02%)
Oct 05, 2022 12.28 12.92 11.96 12.84 16,215,034 -0.04(-0.31%)
Oct 04, 2022 11.79 12.98 11.78 12.88 22,347,664 +1.80(+16.25%)
Oct 03, 2022 10.95 11.33 10.39 11.08 16,513,333 +0.37(+3.45%)
Sep 30, 2022 10.77 11.83 10.47 10.71 20,135,160 -0.06(-0.56%)
Sep 29, 2022 10.51 10.80 10.04 10.77 12,841,591 -0.18(-1.64%)
Sep 28, 2022 9.810 11.02 9.770 10.95 19,251,360 +1.08(+10.94%)
Sep 27, 2022 10.37 10.64 9.600 9.870 19,268,690 +0.26(+2.71%)
Sep 26, 2022 9.620 10.22 9.515 9.610 13,681,627 +0.14(+1.48%)
Sep 23, 2022 9.990 10.14 9.355 9.470 16,445,171 -1.05(-9.98%)
Sep 22, 2022 10.63 10.96 10.08 10.52 10,874,353 -0.33(-3.04%)
Sep 21, 2022 10.40 11.57 10.22 10.85 21,396,768 +0.59(+5.75%)
Sep 20, 2022 10.59 10.85 10.23 10.26 10,014,125 -0.61(-5.61%)
Sep 19, 2022 10.44 11.05 10.38 10.87 13,069,770 -0.05(-0.46%)
Sep 16, 2022 11.70 11.72 10.91 10.92 14,387,895 -1.15(-9.53%)
Sep 15, 2022 12.40 13.17 12.05 12.07 13,761,293 -0.53(-4.21%)
Sep 14, 2022 12.88 13.05 12.41 12.60 9,709,726 -0.22(-1.72%)
Sep 13, 2022 13.05 13.65 12.80 12.82 14,949,756 -1.61(-11.16%)
Sep 12, 2022 14.67 15.15 13.88 14.43 19,455,848 +0.27(+1.91%)
Sep 09, 2022 14.08 14.55 13.67 14.16 22,873,124 +0.90(+6.79%)
Sep 08, 2022 11.44 13.28 11.30 13.26 19,135,056 +1.58(+13.53%)
Sep 07, 2022 10.95 11.70 10.82 11.68 12,162,533 +0.56(+5.04%)
Sep 06, 2022 11.40 12.10 10.73 11.12 18,750,640 -0.26(-2.28%)
Sep 02, 2022 11.81 11.90 10.99 11.38 13,466,190 -0.13(-1.13%)
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.