Marathon Digital Hldgs Inc (NQ: MARA )

7.410 +0.360 (+5.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 7.170 7.759 7.120 7.410 13,665,929 +0.36(+5.11%)
Jun 23, 2022 6.770 7.100 6.510 7.050 13,219,909 +0.30(+4.44%)
Jun 22, 2022 7.070 7.330 6.720 6.750 10,488,485 -0.47(-6.51%)
Jun 21, 2022 6.940 7.788 6.890 7.220 16,377,789 +0.61(+9.23%)
Jun 17, 2022 6.460 6.840 6.440 6.610 10,261,226 +0.04(+0.61%)
Jun 16, 2022 6.730 6.820 6.270 6.570 12,203,416 -0.30(-4.37%)
Jun 15, 2022 6.710 7.170 6.550 6.870 18,125,258 -0.07(-1.01%)
Jun 14, 2022 6.540 7.070 6.410 6.940 10,681,341 +0.29(+4.36%)
Jun 13, 2022 6.150 7.000 6.140 6.650 18,775,928 -0.89(-11.80%)
Jun 10, 2022 7.350 7.690 7.245 7.540 10,518,178 -0.12(-1.57%)
Jun 09, 2022 8.400 8.439 7.650 7.660 13,882,505 -0.87(-10.20%)
Jun 08, 2022 8.640 9.140 8.390 8.530 11,211,717 -0.16(-1.84%)
Jun 07, 2022 8.650 8.875 8.320 8.690 10,746,716 -0.24(-2.69%)
Jun 06, 2022 9.230 9.260 8.700 8.930 10,178,437 +0.13(+1.48%)
Jun 03, 2022 9.070 9.110 8.400 8.800 11,020,744 -0.54(-5.78%)
Jun 02, 2022 9.140 9.600 9.100 9.340 11,595,832 +0.12(+1.30%)
Jun 01, 2022 10.30 10.35 9.110 9.220 14,973,497 -1.01(-9.87%)
May 31, 2022 11.04 11.17 10.02 10.23 19,462,114 -0.04(-0.39%)
May 27, 2022 9.970 10.48 9.810 10.27 13,974,034 +0.42(+4.26%)
May 26, 2022 8.810 9.960 8.530 9.850 15,617,588 +0.58(+6.26%)
May 25, 2022 8.890 9.440 8.840 9.270 6,857,765 +0.27(+3.00%)
May 24, 2022 9.610 9.800 8.740 9.000 11,199,567 -0.93(-9.37%)
May 23, 2022 9.880 10.26 9.520 9.930 9,375,625 +0.16(+1.64%)
May 20, 2022 10.65 10.70 9.210 9.770 12,276,665 -0.58(-5.60%)
May 19, 2022 10.19 10.93 10.12 10.35 10,220,401 +0.19(+1.87%)
May 18, 2022 10.61 10.99 9.930 10.16 9,917,042 -0.93(-8.39%)
May 17, 2022 10.78 11.26 10.51 11.09 10,884,863 +0.77(+7.46%)
May 16, 2022 11.18 11.20 10.13 10.32 11,012,369 -1.07(-9.39%)
May 13, 2022 11.17 12.00 10.92 11.39 15,326,169 +1.24(+12.22%)
May 12, 2022 9.490 10.60 8.800 10.15 20,865,130 +0.17(+1.70%)
May 11, 2022 11.00 12.17 9.910 9.980 17,793,732 -1.82(-15.42%)
May 10, 2022 12.86 13.19 11.54 11.80 12,878,812 -0.28(-2.32%)
May 09, 2022 13.94 14.03 11.77 12.08 15,789,983 -2.87(-19.20%)
May 06, 2022 15.47 15.81 14.45 14.95 8,417,600 -0.95(-5.97%)
May 05, 2022 17.27 17.40 15.54 15.90 9,355,416 -1.86(-10.47%)
May 04, 2022 16.88 17.83 15.61 17.76 11,810,750 +0.98(+5.84%)
May 03, 2022 16.35 17.32 16.23 16.78 7,596,881 +0.12(+0.72%)
May 02, 2022 15.56 16.92 15.05 16.66 13,857,313 +1.06(+6.79%)
Apr 29, 2022 16.63 17.48 15.53 15.60 10,525,698 -1.26(-7.47%)
Apr 28, 2022 16.87 17.26 15.59 16.86 13,715,122 +0.14(+0.84%)
Apr 27, 2022 17.00 18.15 16.64 16.72 11,120,969 -0.38(-2.22%)
Apr 26, 2022 18.50 18.57 17.02 17.10 8,893,408 -1.62(-8.65%)
Apr 25, 2022 17.78 18.78 17.60 18.72 11,300,567 +0.57(+3.14%)
Apr 22, 2022 19.08 19.77 18.09 18.15 9,866,671 -1.17(-6.06%)
Apr 21, 2022 21.30 19.12 19.32 12,722,981 -1.40(-6.76%)
Apr 20, 2022 21.69 22.09 20.25 20.72 8,868,060 -0.78(-3.63%)
Apr 19, 2022 21.10 21.93 20.41 21.50 8,500,283 +0.60(+2.87%)
Apr 18, 2022 20.91 21.26 19.79 20.90 9,607,436 -0.33(-1.55%)
Apr 14, 2022 22.30 22.37 20.93 21.23 8,928,537 -1.07(-4.80%)
Apr 13, 2022 21.02 22.58 20.94 22.30 8,374,336 +1.14(+5.39%)
Apr 12, 2022 22.55 23.35 20.85 21.16 10,945,145 -0.76(-3.47%)
Apr 11, 2022 22.05 22.87 21.40 21.92 6,760,762 -0.76(-3.35%)
Apr 08, 2022 23.56 23.81 22.61 22.68 9,102,860 -1.09(-4.59%)
Apr 07, 2022 24.05 24.61 22.82 23.77 9,519,370 -0.41(-1.72%)
Apr 06, 2022 25.20 25.62 23.84 24.18 10,104,472 -2.08(-7.90%)
Apr 05, 2022 29.35 29.49 26.02 26.26 11,173,872 -2.66(-9.20%)
Apr 04, 2022 28.54 28.95 27.60 28.92 8,342,311 +0.38(+1.33%)
Apr 01, 2022 27.86 29.06 27.37 28.54 9,201,805 +0.59(+2.11%)
Mar 31, 2022 29.87 30.19 27.93 27.95 8,292,605 -1.61(-5.45%)
Mar 30, 2022 30.49 31.38 29.28 29.56 8,064,662 -1.58(-5.07%)
Mar 29, 2022 31.35 31.65 29.31 31.14 11,216,376 -0.13(-0.42%)
Mar 28, 2022 31.06 32.74 30.10 31.27 19,196,268 +2.38(+8.24%)
Mar 25, 2022 31.28 31.49 28.22 28.89 12,140,901 -1.44(-4.75%)
Mar 24, 2022 30.04 30.47 28.32 30.33 11,858,441 +1.08(+3.69%)
Mar 23, 2022 29.15 30.30 28.51 29.25 8,125,091 -0.19(-0.65%)
Mar 22, 2022 28.93 30.96 28.80 29.44 13,211,502 +1.81(+6.55%)
Mar 21, 2022 27.94 28.79 26.56 27.63 8,671,154 -0.29(-1.04%)
Mar 18, 2022 26.10 28.03 26.04 27.92 10,161,541 +1.26(+4.73%)
Mar 17, 2022 24.05 26.70 24.00 26.66 11,083,342 +2.43(+10.03%)
Mar 16, 2022 23.31 24.27 22.19 24.23 11,962,704 +1.82(+8.12%)
Mar 15, 2022 21.33 22.47 20.32 22.41 8,784,663 +1.00(+4.67%)
Mar 14, 2022 22.30 22.43 20.95 21.41 8,309,393 -1.08(-4.80%)
Mar 11, 2022 25.14 25.21 22.44 22.49 8,914,610 -2.26(-9.13%)
Mar 10, 2022 24.01 24.85 23.29 24.75 9,336,466 -0.93(-3.62%)
Mar 09, 2022 24.40 26.19 24.03 25.68 15,217,803 +3.33(+14.90%)
Mar 08, 2022 21.75 23.49 21.28 22.35 10,834,624 +0.87(+4.05%)
Mar 07, 2022 23.12 23.88 21.45 21.48 10,923,788 -1.34(-5.87%)
Mar 04, 2022 24.73 25.18 22.46 22.82 10,885,111 -1.84(-7.46%)
Mar 03, 2022 26.60 27.20 24.54 24.66 9,462,747 -2.22(-8.26%)
Mar 02, 2022 25.55 27.10 25.33 26.88 13,298,047 +0.80(+3.07%)
Mar 01, 2022 27.37 27.49 24.96 26.08 21,660,938 +0.73(+2.88%)
Feb 28, 2022 23.20 25.98 23.13 25.35 20,396,928 +2.28(+9.88%)
Feb 25, 2022 23.39 23.28 22.33 23.07 12,124,660 +0.11(+0.48%)
Feb 24, 2022 19.56 23.02 19.51 22.96 16,587,003 +1.92(+9.13%)
Feb 23, 2022 23.41 23.90 20.94 21.04 11,536,627 -1.49(-6.61%)
Feb 22, 2022 22.90 24.09 22.01 22.53 11,963,413 -1.36(-5.69%)
Feb 18, 2022 23.89 0 -1.83(-7.12%)
Feb 17, 2022 27.14 27.88 25.50 25.72 10,715,777 -2.68(-9.44%)
Feb 16, 2022 27.57 28.93 27.11 28.40 10,554,554 -0.23(-0.80%)
Feb 15, 2022 27.55 28.93 27.44 28.63 15,692,980 +3.08(+12.05%)
Feb 14, 2022 26.85 27.90 25.27 25.55 12,724,513 -1.38(-5.12%)
Feb 11, 2022 28.77 29.74 26.45 26.93 15,399,161 -1.89(-6.56%)
Feb 10, 2022 27.88 31.44 27.66 28.82 20,019,814 -0.17(-0.59%)
Feb 09, 2022 26.80 29.04 26.35 28.99 14,905,301 +2.66(+10.10%)
Feb 08, 2022 25.00 26.40 24.62 26.33 12,684,149 +0.75(+2.95%)
Feb 07, 2022 25.00 26.54 24.97 25.57 22,809,584 +2.06(+8.78%)
Feb 04, 2022 22.11 23.84 21.08 23.51 19,894,192 +2.30(+10.84%)
Feb 03, 2022 21.98 21.01 21.21 8,793,395 -1.81(-7.86%)
Feb 02, 2022 24.45 24.75 22.41 23.02 11,022,936 -2.01(-8.03%)
Feb 01, 2022 24.09 25.22 23.19 25.03 13,867,406 +1.49(+6.33%)
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%)
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.