Marathon Digital Hldgs Inc (NQ: MARA )

9.770 -0.580 (-5.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.