Marathon Digital Hldgs Inc (NQ: MARA )

49.20 USD -3.19 (-6.09%)
Official Closing Price Updated: 2:54 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 27,027,445 -0.03(-0.05%)
Nov 15, 2021 72.59 73.50 54.65 55.40 34,606,869 -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 19,190,229 -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 18,574,863 +7.83(+14.11%)
Nov 01, 2021 52.34 57.79 55.10 55.51 15,352,456 +3.27(+6.26%)
Oct 29, 2021 50.83 52.75 49.80 52.24 9,944,616 +1.85(+3.67%)
Oct 28, 2021 52.19 49.85 50.39 11,042,723 +0.35(+0.70%)
Oct 27, 2021 50.82 51.30 48.90 50.04 8,842,994 -2.82(-5.33%)
Oct 26, 2021 53.88 52.86 10,071,871 -1.83(-3.35%)
Oct 25, 2021 51.10 55.29 51.01 54.69 14,894,327 +5.23(+10.57%)
Oct 22, 2021 50.56 47.37 49.46 9,819,516 -1.45(-2.85%)
Oct 21, 2021 52.67 53.99 49.40 50.91 15,362,337 -2.16(-4.07%)
Oct 20, 2021 54.11 56.48 52.50 53.07 22,108,257 -0.84(-1.56%)
Oct 19, 2021 51.60 54.01 48.78 53.91 23,556,428 +2.47(+4.80%)
Oct 18, 2021 48.39 53.42 48.27 51.44 22,323,148 +2.55(+5.22%)
Oct 15, 2021 45.50 48.95 45.16 48.89 22,547,387 +5.30(+12.16%)
Oct 14, 2021 44.30 44.88 42.30 43.59 10,287,030 -0.20(-0.46%)
Oct 13, 2021 40.66 43.88 39.55 43.79 9,879,771 +2.93(+7.17%)
Oct 12, 2021 42.88 43.04 39.63 40.86 10,226,353 -2.10(-4.89%)
Oct 11, 2021 40.56 44.12 40.43 42.96 14,160,026 +3.47(+8.79%)
Oct 08, 2021 38.74 39.98 37.98 39.49 7,564,153 +1.07(+2.79%)
Oct 07, 2021 38.15 38.59 37.11 38.42 8,009,551 -0.54(-1.39%)
Oct 06, 2021 38.49 39.80 37.44 38.96 15,415,500 +1.77(+4.76%)
Oct 05, 2021 34.19 37.29 33.88 37.19 11,533,257 +3.56(+10.59%)
Oct 04, 2021 32.81 33.85 31.89 33.63 7,855,861 +0.46(+1.39%)
Oct 01, 2021 34.03 34.27 32.34 33.17 8,287,821 +1.59(+5.03%)
Sep 30, 2021 32.03 32.44 31.05 31.58 6,349,478 +0.97(+3.17%)
Sep 29, 2021 33.12 33.34 30.55 30.61 7,548,788 -2.14(-6.53%)
Sep 28, 2021 34.60 35.25 32.65 32.75 5,628,205 -2.42(-6.88%)
Sep 27, 2021 36.28 37.03 35.09 35.17 5,454,557 -0.98(-2.70%)
Sep 24, 2021 35.00 36.41 34.64 36.15 8,227,614 -1.55(-4.12%)
Sep 23, 2021 35.89 37.72 35.54 37.70 7,130,685 +2.00(+5.60%)
Sep 22, 2021 33.34 36.42 33.11 35.70 8,089,538 +2.46(+7.40%)
Sep 21, 2021 34.21 34.21 32.45 33.24 6,534,292 -0.65(-1.92%)
Sep 20, 2021 32.49 34.50 32.30 33.89 8,308,550 -1.95(-5.44%)
Sep 17, 2021 36.45 36.59 35.47 35.84 6,082,273 -0.50(-1.38%)
Sep 16, 2021 36.90 37.32 35.26 36.34 6,194,334 -0.71(-1.92%)
Sep 15, 2021 36.09 37.20 35.18 37.05 9,475,060 +2.37(+6.83%)
Sep 14, 2021 36.70 37.27 34.41 34.68 7,427,447 -0.91(-2.56%)
Sep 13, 2021 35.04 36.67 34.26 35.59 8,479,749 -0.15(-0.42%)
Sep 10, 2021 38.90 39.18 35.57 35.74 8,576,863 -3.15(-8.10%)
Sep 09, 2021 38.25 40.30 37.86 38.89 9,516,645 +1.60(+4.29%)
Sep 08, 2021 39.13 39.87 37.10 37.29 7,754,377 -2.10(-5.33%)
Sep 07, 2021 42.80 43.66 38.66 39.39 15,575,855 -4.02(-9.26%)
Sep 03, 2021 43.71 44.97 43.22 43.41 12,728,289 +1.21(+2.87%)
Sep 02, 2021 43.19 44.51 41.72 42.20 10,915,736 +1.02(+2.48%)
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.