MARA - MARA Holdings, Inc.
11.23
-0.400 -3.562%
Share volume: 40,842,537
Last Updated: 04-21-2026
Business Services/Services – Computer Processing, Data Preparation And Processing:
5.10%
PREVIOUS CLOSE
CHG
CHG%
$11.63
-0.40
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $11.58 | $11.58 | $11.66 | $11.66 | $11.02 | $11.02 | $11.23 | $11.23 | 40,842,537 | $40,842,537.00 |
| 04-20-2026 | $11.30 | $11.30 | $11.82 | $11.82 | $11.07 | $11.07 | $11.63 | $11.63 | 41,940,073 | $41,940,073.00 |
| 04-17-2026 | $11.66 | $11.66 | $12.12 | $12.12 | $11.45 | $11.45 | $11.60 | $11.60 | 52,372,136 | $52,372,136.00 |
| 04-16-2026 | $10.57 | $10.57 | $11.69 | $11.69 | $10.31 | $10.31 | $11.55 | $11.55 | 56,410,936 | $56,410,936.00 |
| 04-15-2026 | $10.61 | $10.61 | $10.61 | $10.61 | $10.11 | $10.11 | $10.47 | $10.47 | 38,864,391 | $38,864,391.00 |
| 04-14-2026 | $10.62 | $10.62 | $11.01 | $11.01 | $10.42 | $10.42 | $10.49 | $10.49 | 46,137,993 | $46,137,993.00 |
| 04-13-2026 | $9.27 | $9.27 | $10.42 | $10.42 | $9.18 | $9.18 | $10.36 | $10.36 | 50,103,269 | $50,103,269.00 |
| 04-10-2026 | $9.74 | $9.74 | $9.89 | $9.89 | $9.39 | $9.39 | $9.54 | $9.54 | 36,746,406 | $36,746,406.00 |
| 04-09-2026 | $9.35 | $9.35 | $10.02 | $10.02 | $9.30 | $9.30 | $9.67 | $9.67 | 50,414,815 | $50,414,815.00 |
| 04-08-2026 | $9.51 | $9.51 | $9.77 | $9.77 | $9.18 | $9.18 | $9.50 | $9.50 | 50,071,873 | $50,071,873.00 |