Marathon Digital Hldgs Inc (NQ: MARA )

41.64 USD -7.43 (-15.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 28.55 32.35 28.20 30.15 21,127,400 -0.48(-1.57%)
Feb 25, 2021 36.07 37.69 29.68 30.63 23,650,339 -2.78(-8.32%)
Feb 24, 2021 32.55 36.54 31.13 33.41 26,541,885 +4.85(+16.98%)
Feb 23, 2021 30.99 31.71 26.06 28.56 31,543,672 -8.55(-23.04%)
Feb 22, 2021 37.05 41.49 36.60 37.11 20,430,399 -6.16(-14.24%)
Feb 19, 2021 43.76 46.40 42.18 43.27 24,234,100 +2.29(+5.59%)
Feb 18, 2021 44.18 47.72 40.72 40.98 24,398,531 -6.92(-14.45%)
Feb 17, 2021 46.03 49.41 43.65 47.90 34,696,981 +4.34(+9.96%)
Feb 16, 2021 41.96 45.26 41.25 43.56 28,929,355 +5.10(+13.26%)
Feb 12, 2021 37.89 40.99 36.31 38.46 31,026,200 +1.19(+3.19%)
Feb 11, 2021 38.30 41.00 36.00 37.27 38,031,114 +3.26(+9.59%)
Feb 10, 2021 34.66 36.35 30.63 34.01 30,127,266 -3.58(-9.52%)
Feb 09, 2021 35.51 39.74 33.53 37.59 57,282,053 +5.52(+17.21%)
Feb 08, 2021 26.94 32.07 25.65 32.07 70,645,950 +9.55(+42.41%)
Feb 05, 2021 23.10 23.89 21.90 22.52 16,620,800 -0.28(-1.21%)
Feb 04, 2021 24.00 24.09 21.86 22.80 20,949,202 -0.88(-3.70%)
Feb 03, 2021 23.00 24.96 22.80 23.67 26,342,891 +0.93(+4.09%)
Feb 02, 2021 21.39 23.41 20.30 22.74 23,739,476 +2.00(+9.64%)
Feb 01, 2021 20.58 21.16 19.35 20.74 16,939,658 +0.00(+0.00%)
Jan 29, 2021 24.14 24.18 19.65 20.74 43,378,200 +0.84(+4.22%)
Jan 28, 2021 18.39 21.96 17.16 19.90 39,208,856 +2.25(+12.75%)
Jan 27, 2021 17.09 18.43 16.48 17.65 17,481,708 -0.95(-5.11%)
Jan 26, 2021 17.50 19.59 17.01 18.60 29,722,056 +0.38(+2.09%)
Jan 25, 2021 19.50 19.57 17.45 18.22 24,578,072 -0.08(-0.44%)
Jan 22, 2021 18.77 19.85 17.95 18.30 41,305,200 +0.74(+4.21%)
Jan 21, 2021 16.45 19.10 15.72 17.56 51,137,227 -1.71(-8.87%)
Jan 20, 2021 21.11 21.38 17.59 19.27 44,697,581 -3.08(-13.78%)
Jan 19, 2021 23.82 23.93 22.04 22.35 27,988,856 -0.04(-0.18%)
Jan 15, 2021 23.10 23.67 21.85 22.39 33,851,000 -2.05(-8.39%)
Jan 14, 2021 25.91 26.55 23.73 24.44 55,005,197 +1.44(+6.26%)
Jan 13, 2021 22.39 23.66 21.65 23.00 68,916,660 -3.15(-12.05%)
Jan 12, 2021 24.00 26.92 22.81 26.15 57,799,008 +2.79(+11.94%)
Jan 11, 2021 20.00 25.44 19.60 23.36 92,689,394 -3.03(-11.48%)
Jan 08, 2021 25.06 28.37 23.80 26.39 97,428,200 +4.03(+18.02%)
Jan 07, 2021 20.18 24.35 18.55 22.36 118,454,513 +5.40(+31.84%)
Jan 06, 2021 14.58 17.58 14.25 16.96 82,134,844 +3.37(+24.80%)
Jan 05, 2021 10.70 14.30 10.69 13.59 61,646,830 +2.58(+23.43%)
Jan 04, 2021 12.48 12.49 10.53 11.01 35,597,887 +0.57(+5.46%)
Dec 31, 2020 10.44 10.44 10.44 54,613,378 -0.44(-4.04%)
Dec 30, 2020 12.56 12.95 10.71 10.88 54,613,378 -0.88(-7.48%)
Dec 29, 2020 12.23 12.54 11.09 11.76 28,031,652 -0.49(-4.00%)
Dec 28, 2020 14.00 14.66 12.10 12.25 58,481,232 +1.33(+12.18%)
Dec 24, 2020 11.67 12.35 10.55 10.92 19,138,100 +0.11(+1.02%)
Dec 23, 2020 13.68 13.85 10.79 10.81 41,343,224 -3.16(-22.62%)
Dec 22, 2020 12.95 14.08 12.23 13.97 55,683,593 +2.47(+21.48%)
Dec 21, 2020 9.110 11.55 9.050 11.50 50,133,216 +2.19(+23.52%)
Dec 18, 2020 8.800 10.19 8.430 9.310 42,205,400 -0.16(-1.69%)
Dec 17, 2020 9.660 10.45 9.030 9.470 89,296,540 +1.24(+15.07%)
Dec 16, 2020 8.180 8.850 7.650 8.230 88,335,662 +1.16(+16.41%)
Dec 15, 2020 5.700 7.160 5.530 7.070 38,440,175 +1.53(+27.62%)
Dec 14, 2020 5.320 5.860 5.140 5.540 23,422,784 +0.79(+16.63%)
Dec 11, 2020 4.980 5.170 4.660 4.750 10,126,500 -0.47(-9.00%)
Dec 10, 2020 4.510 5.290 4.500 5.220 12,715,980 +0.44(+9.21%)
Dec 09, 2020 5.230 5.340 4.520 4.780 16,050,544 -0.40(-7.72%)
Dec 08, 2020 5.420 5.490 5.070 5.180 12,956,086 -0.33(-5.99%)
Dec 07, 2020 5.400 6.040 5.390 5.510 21,343,941 +0.11(+2.04%)
Dec 04, 2020 5.760 5.900 5.370 5.400 22,191,100 -0.51(-8.63%)
Dec 03, 2020 5.960 6.180 5.660 5.910 25,269,269 +0.15(+2.60%)
Dec 02, 2020 5.980 6.010 5.460 5.760 15,666,856 -0.43(-6.95%)
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.