Marathon Digital Hldgs Inc (NQ: MARA )

6.850 -0.570 (-7.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 22.06 23.60 23.54 12,084,509 +1.57(+7.15%)
Jan 28, 2022 20.57 22.00 19.43 21.97 13,896,134 +2.18(+11.02%)
Jan 27, 2022 21.50 21.92 19.60 19.79 12,540,956 -1.67(-7.78%)
Jan 26, 2022 24.00 24.22 21.07 21.46 17,817,324 -0.72(-3.25%)
Jan 25, 2022 22.57 23.43 21.43 22.18 14,025,784 -0.72(-3.14%)
Jan 24, 2022 19.82 23.02 19.43 22.90 22,136,264 +0.84(+3.83%)
Jan 21, 2022 23.00 24.31 21.92 22.05 17,786,092 -2.77(-11.18%)
Jan 20, 2022 25.38 27.34 24.74 24.83 12,472,307 -0.02(-0.08%)
Jan 19, 2022 26.35 27.02 24.78 24.85 9,435,083 -1.22(-4.68%)
Jan 18, 2022 27.58 28.09 25.95 26.07 9,236,649 -2.52(-8.81%)
Jan 14, 2022 28.59 0 +0.49(+1.74%)
Jan 13, 2022 30.94 31.39 27.86 28.10 12,211,232 -2.26(-7.44%)
Jan 12, 2022 31.36 31.79 29.80 30.36 14,648,747 +0.78(+2.64%)
Jan 11, 2022 28.61 30.38 28.06 29.58 11,114,155 +0.65(+2.25%)
Jan 10, 2022 26.88 29.22 26.27 28.93 11,496,299 +0.44(+1.54%)
Jan 07, 2022 28.48 29.41 27.20 28.49 9,316,379 -0.81(-2.76%)
Jan 06, 2022 29.71 30.41 27.00 29.30 10,584,585 -0.32(-1.08%)
Jan 05, 2022 33.30 33.90 29.21 29.62 15,803,634 -4.40(-12.93%)
Jan 04, 2022 33.60 35.48 32.64 34.02 10,539,095 +1.13(+3.44%)
Jan 03, 2022 33.68 34.19 32.41 32.89 6,804,031 +0.03(+0.09%)
Dec 31, 2021 34.70 35.42 32.80 32.86 8,982,523 -1.53(-4.45%)
Dec 30, 2021 33.98 36.00 33.70 34.39 10,773,164 +0.48(+1.42%)
Dec 29, 2021 34.86 35.80 33.37 33.91 8,668,561 -1.23(-3.50%)
Dec 28, 2021 37.19 37.25 34.51 35.14 12,477,250 -4.26(-10.81%)
Dec 27, 2021 39.00 40.78 38.14 39.40 14,282,665 +1.27(+3.33%)
Dec 23, 2021 34.05 38.73 33.05 38.13 15,471,704 +4.00(+11.72%)
Dec 22, 2021 34.19 35.20 33.45 34.13 8,086,554 -0.30(-0.87%)
Dec 21, 2021 34.24 34.80 32.80 34.43 9,767,285 +1.96(+6.04%)
Dec 20, 2021 32.19 33.48 31.45 32.47 9,268,083 -1.39(-4.11%)
Dec 17, 2021 33.90 35.95 32.38 33.86 11,684,416 -1.65(-4.65%)
Dec 16, 2021 39.01 39.80 34.62 35.51 11,376,102 -3.22(-8.31%)
Dec 15, 2021 37.02 39.96 34.30 38.73 15,157,332 +1.40(+3.75%)
Dec 14, 2021 35.95 38.42 35.58 37.33 9,876,408 +0.49(+1.33%)
Dec 13, 2021 39.61 39.63 36.46 36.84 11,566,417 -3.60(-8.90%)
Dec 10, 2021 43.12 43.60 39.20 40.44 8,529,299 -0.93(-2.25%)
Dec 09, 2021 45.70 46.00 41.11 41.37 11,754,191 -5.27(-11.30%)
Dec 08, 2021 45.49 47.21 43.91 46.64 8,384,082 +0.49(+1.06%)
Dec 07, 2021 44.29 47.11 43.77 46.15 11,182,611 +4.34(+10.38%)
Dec 06, 2021 37.96 44.08 35.97 41.81 16,428,737 +0.17(+0.41%)
Dec 03, 2021 48.89 49.65 40.21 41.64 16,794,940 -7.43(-15.14%)
Dec 02, 2021 50.50 52.55 47.05 49.07 13,217,417 -1.72(-3.39%)
Dec 01, 2021 52.61 57.70 49.81 50.79 18,644,136 -0.28(-0.55%)
Nov 30, 2021 52.10 54.85 49.09 51.07 14,539,912 -0.32(-0.62%)
Nov 29, 2021 52.15 52.30 48.12 51.39 11,215,992 +2.19(+4.45%)
Nov 26, 2021 49.17 51.20 48.05 49.20 6,711,162 -3.19(-6.09%)
Nov 24, 2021 49.99 52.65 48.90 52.39 8,105,414 +0.27(+0.52%)
Nov 23, 2021 50.78 53.77 50.78 52.12 11,321,373 +2.55(+5.14%)
Nov 22, 2021 55.14 56.00 48.39 49.57 13,139,056 -5.11(-9.35%)
Nov 19, 2021 51.84 56.80 51.79 54.68 14,141,864 +3.22(+6.26%)
Nov 18, 2021 50.90 52.03 47.41 51.46 13,800,060 +0.51(+1.00%)
Nov 17, 2021 55.69 56.62 48.76 50.95 18,312,626 -4.42(-7.98%)
Nov 16, 2021 51.33 57.68 50.77 55.37 27,027,444 -0.03(-0.05%)
Nov 15, 2021 72.59 73.50 54.65 55.40 34,606,868 -20.52(-27.03%)
Nov 12, 2021 70.00 76.83 67.50 75.92 13,218,898 +5.23(+7.40%)
Nov 11, 2021 66.82 72.90 66.10 70.69 10,731,767 +5.85(+9.02%)
Nov 10, 2021 79.19 64.12 64.84 19,190,228 -11.25(-14.79%)
Nov 09, 2021 81.51 83.45 72.01 76.09 16,464,158 +0.79(+1.05%)
Nov 08, 2021 70.01 77.33 70.01 75.30 16,463,978 +11.48(+17.99%)
Nov 05, 2021 65.02 65.77 61.97 63.82 7,396,919 -0.47(-0.73%)
Nov 04, 2021 63.88 65.69 61.67 64.29 10,286,633 -0.37(-0.57%)
Nov 03, 2021 61.60 64.94 58.80 64.66 14,048,755 +1.32(+2.08%)
Nov 02, 2021 58.50 63.34 58.30 63.34 18,574,864 +7.83(+14.11%)
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.