Marathon Digital Hldgs Inc (NQ: MARA )

14.17 +0.75 (+5.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.