Marathon Digital Hldgs Inc (NQ: MARA )

26.55 USD +0.04 (+0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 26.60 27.05 25.83 26.55 7,224,802 +0.04(+0.15%)
Jun 10, 2021 26.55 27.45 25.68 26.51 12,856,833 +0.37(+1.42%)
Jun 09, 2021 23.96 27.24 23.42 26.14 17,907,227 +2.50(+10.58%)
Jun 08, 2021 23.17 23.89 21.54 23.64 13,654,041 -0.75(-3.08%)
Jun 07, 2021 24.14 24.61 23.58 24.39 7,738,423 +0.04(+0.16%)
Jun 04, 2021 23.23 24.75 23.09 24.35 8,142,363 +0.56(+2.35%)
Jun 03, 2021 25.64 25.72 23.73 23.79 9,105,840 -1.45(-5.74%)
Jun 02, 2021 25.88 26.30 24.93 25.24 12,669,256 +0.04(+0.16%)
Jun 01, 2021 24.54 25.65 24.45 25.20 11,794,480 +0.43(+1.74%)
May 28, 2021 24.84 25.71 24.16 24.77 12,356,077 -1.07(-4.14%)
May 27, 2021 26.51 27.11 24.78 25.84 20,525,737 +0.58(+2.30%)
May 26, 2021 23.67 25.93 23.33 25.26 23,283,339 +2.64(+11.67%)
May 25, 2021 22.40 23.29 21.93 22.62 13,812,544 -0.53(-2.29%)
May 24, 2021 21.26 23.29 21.09 23.15 22,050,128 +2.26(+10.82%)
May 21, 2021 21.94 22.80 20.41 20.89 20,760,516 -1.00(-4.57%)
May 20, 2021 23.47 24.27 20.93 21.89 22,795,757 +0.18(+0.83%)
May 19, 2021 19.45 21.78 19.31 21.71 33,030,261 -1.28(-5.57%)
May 18, 2021 22.06 23.87 21.81 22.99 16,422,931 +0.63(+2.82%)
May 17, 2021 20.56 22.51 20.31 22.36 19,416,198 -0.72(-3.12%)
May 14, 2021 21.23 23.99 20.99 23.08 24,535,801 +3.42(+17.40%)
May 13, 2021 21.37 22.60 18.32 19.66 33,337,333 -3.19(-13.96%)
May 12, 2021 24.85 26.31 22.43 22.85 19,227,074 -3.10(-11.95%)
May 11, 2021 23.60 26.41 23.23 25.95 23,284,749 -1.87(-6.72%)
May 10, 2021 30.99 31.15 27.62 27.82 17,140,449 -3.51(-11.20%)
May 07, 2021 31.91 32.79 30.81 31.33 11,735,131 -0.07(-0.22%)
May 06, 2021 33.59 34.11 30.00 31.40 13,892,099 -2.15(-6.41%)
May 05, 2021 34.50 36.23 32.95 33.55 15,046,762 -0.40(-1.18%)
May 04, 2021 34.88 35.24 32.22 33.95 14,212,609 -2.27(-6.27%)
May 03, 2021 38.20 39.68 35.21 36.22 17,633,589 -0.56(-1.52%)
Apr 30, 2021 34.98 38.55 34.67 36.78 22,154,500 +2.52(+7.36%)
Apr 29, 2021 36.10 36.64 33.80 34.26 15,538,914 -3.38(-8.98%)
Apr 28, 2021 34.18 37.92 33.58 37.64 20,507,173 +3.52(+10.32%)
Apr 27, 2021 35.10 35.40 33.78 34.12 12,954,225 -0.02(-0.06%)
Apr 26, 2021 34.92 36.32 33.26 34.14 20,832,512 +1.84(+5.70%)
Apr 23, 2021 29.09 32.71 28.36 32.30 21,943,900 +1.24(+3.99%)
Apr 22, 2021 34.55 35.73 30.92 31.06 22,127,402 -3.87(-11.08%)
Apr 21, 2021 31.39 35.68 31.05 34.93 22,660,537 +1.36(+4.05%)
Apr 20, 2021 34.80 35.77 30.74 33.57 26,822,885 -1.98(-5.57%)
Apr 19, 2021 35.02 37.09 33.24 35.55 28,275,619 -3.38(-8.68%)
Apr 16, 2021 39.60 41.19 37.68 38.93 23,728,200 -3.21(-7.62%)
Apr 15, 2021 43.87 44.98 38.55 42.14 35,461,684 -0.83(-1.93%)
Apr 14, 2021 50.96 50.98 42.26 42.97 42,962,506 -8.03(-15.75%)
Apr 13, 2021 54.00 54.04 49.72 51.00 33,211,362 +0.93(+1.86%)
Apr 12, 2021 51.61 54.52 48.71 50.07 27,372,200 +1.07(+2.18%)
Apr 09, 2021 51.00 52.11 46.85 49.00 20,887,400 -0.82(-1.65%)
Apr 08, 2021 48.70 52.10 48.47 49.82 22,066,652 +3.56(+7.70%)
Apr 07, 2021 49.21 51.17 45.55 46.26 21,181,564 -6.19(-11.80%)
Apr 06, 2021 56.69 57.75 51.22 52.45 21,368,875 -4.11(-7.27%)
Apr 05, 2021 48.89 57.17 47.40 56.56 29,009,153 +7.71(+15.78%)
Apr 01, 2021 48.88 51.76 47.31 48.85 20,813,100 +0.83(+1.73%)
Mar 31, 2021 43.53 50.21 42.60 48.02 35,102,278 +3.88(+8.79%)
Mar 30, 2021 39.33 44.35 38.55 44.14 23,316,675 +6.01(+15.76%)
Mar 29, 2021 39.02 40.44 37.62 38.13 15,126,353 +2.04(+5.65%)
Mar 26, 2021 34.75 36.19 33.80 36.09 10,801,900 +1.89(+5.53%)
Mar 25, 2021 29.84 34.70 29.57 34.20 17,238,547 +0.16(+0.47%)
Mar 24, 2021 40.02 40.59 33.64 34.04 14,619,737 -4.00(-10.52%)
Mar 23, 2021 39.19 41.37 37.61 38.04 15,540,655 -1.95(-4.88%)
Mar 22, 2021 42.97 43.23 39.13 39.99 16,686,189 -3.06(-7.11%)
Mar 19, 2021 42.31 44.30 41.60 43.05 18,246,600 +1.49(+3.59%)
Mar 18, 2021 41.90 45.91 40.71 41.56 22,716,296 -1.62(-3.75%)
Mar 17, 2021 37.01 43.40 35.00 43.18 21,068,606 +4.82(+12.57%)
Mar 16, 2021 41.59 42.19 37.08 38.36 14,792,177 -4.74(-11.00%)
Mar 15, 2021 41.01 44.87 41.00 43.10 16,049,922 +2.40(+5.90%)
Mar 12, 2021 37.77 43.60 37.50 40.70 15,683,400 -1.11(-2.65%)
Mar 11, 2021 38.90 42.21 37.87 41.81 19,210,762 +3.62(+9.48%)
Mar 10, 2021 39.40 40.55 36.30 38.19 23,948,561 +1.42(+3.86%)
Mar 09, 2021 32.02 37.96 31.83 36.77 27,574,774 +8.26(+28.97%)
Mar 08, 2021 31.50 32.45 28.01 28.51 16,003,689 -1.52(-5.06%)
Mar 05, 2021 32.40 32.88 24.11 30.03 24,275,700 -1.98(-6.19%)
Mar 04, 2021 34.35 36.20 28.50 32.01 20,772,021 -4.61(-12.59%)
Mar 03, 2021 38.11 38.45 34.83 36.62 18,386,491 +1.73(+4.96%)
Mar 02, 2021 40.00 40.00 34.67 34.89 17,157,754 -3.61(-9.38%)
Mar 01, 2021 34.22 38.50 32.33 38.50 22,574,112 +8.35(+27.69%)
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%)
Dec 01, 2020 5.860 6.800 5.550 6.190 35,864,136 -0.09(-1.43%)
Nov 30, 2020 5.140 6.280 5.050 6.280 68,093,851 +2.00(+46.73%)
Nov 27, 2020 4.190 4.630 4.030 4.280 18,155,600 -0.84(-16.41%)
Nov 25, 2020 5.090 5.449 5.000 5.120 22,889,600 +0.21(+4.28%)
Nov 24, 2020 6.010 6.050 4.270 4.910 50,505,131 -0.01(-0.20%)
Nov 23, 2020 3.730 4.960 3.680 4.920 55,300,187 +1.53(+45.13%)
Nov 20, 2020 3.180 3.500 3.140 3.390 30,386,300 +0.30(+9.71%)
Nov 19, 2020 3.060 3.240 2.950 3.090 21,353,902 +0.20(+6.92%)
Nov 18, 2020 3.460 3.510 2.780 2.890 49,864,791 -0.21(-6.77%)
Nov 17, 2020 2.580 3.150 2.500 3.100 58,954,506 +0.62(+25.00%)
Nov 16, 2020 2.380 2.530 2.330 2.480 11,163,193 +0.09(+3.77%)
Nov 13, 2020 2.320 2.440 2.180 2.390 8,835,100 +0.09(+3.91%)
Nov 12, 2020 2.380 2.450 2.240 2.300 8,677,373 -0.03(-1.29%)
Nov 11, 2020 2.230 2.430 2.200 2.330 8,912,311 +0.14(+6.39%)
Nov 10, 2020 2.160 2.230 2.060 2.190 3,917,917 -0.02(-0.90%)
Nov 09, 2020 2.300 2.340 2.160 2.210 8,133,916 -0.20(-8.30%)
Nov 06, 2020 2.530 2.530 2.340 2.410 9,110,900 -0.08(-3.21%)
Nov 05, 2020 2.510 2.590 2.430 2.490 17,683,579 +0.14(+5.96%)
Nov 04, 2020 2.260 2.540 2.150 2.350 17,604,461 +0.13(+5.86%)
Nov 03, 2020 2.160 2.350 2.120 2.220 7,955,274 +0.12(+5.71%)
Nov 02, 2020 2.120 2.250 2.060 2.100 7,356,037 -0.06(-2.78%)
Oct 30, 2020 2.270 2.270 2.070 2.160 10,002,800 -0.12(-5.26%)
Oct 29, 2020 2.280 2.490 2.260 2.280 11,019,191 -0.07(-2.98%)
Oct 28, 2020 2.500 2.550 2.280 2.350 12,485,167 -0.41(-14.86%)
Oct 27, 2020 2.760 2.850 2.570 2.760 18,765,456 +0.22(+8.66%)
Oct 26, 2020 2.910 2.940 2.420 2.540 13,654,220 -0.20(-7.30%)
Oct 23, 2020 2.870 2.880 2.580 2.740 10,512,700 -0.26(-8.67%)
Oct 22, 2020 3.070 3.110 2.710 3.000 23,463,833 +0.16(+5.63%)
Oct 21, 2020 2.800 3.060 2.720 2.840 34,512,100 +0.38(+15.45%)
Oct 20, 2020 2.480 2.680 2.360 2.460 19,516,161 +0.12(+5.13%)
Oct 19, 2020 2.290 2.470 2.240 2.340 12,340,152 +0.16(+7.34%)
Oct 16, 2020 2.300 2.310 2.160 2.180 3,428,700 -0.15(-6.44%)
Oct 15, 2020 2.120 2.370 2.120 2.330 5,105,702 +0.08(+3.56%)
Oct 14, 2020 2.250 2.420 2.180 2.250 6,201,223 -0.11(-4.66%)
Oct 13, 2020 2.500 2.500 2.220 2.360 7,571,504 -0.06(-2.48%)
Oct 12, 2020 2.220 2.590 2.150 2.420 18,494,664 +0.26(+12.04%)
Oct 09, 2020 2.240 2.270 2.060 2.160 6,001,700 +0.02(+0.93%)
Oct 08, 2020 1.980 2.370 1.970 2.140 18,828,395 +0.20(+10.31%)
Oct 07, 2020 1.870 1.940 1.870 1.940 1,704,321 +0.07(+3.74%)
Oct 06, 2020 1.930 1.950 1.850 1.870 2,216,544 -0.09(-4.59%)
Oct 05, 2020 1.960 2.010 1.890 1.960 2,878,453 +0.00(+0.00%)
Oct 02, 2020 1.850 1.960 1.820 1.960 1,840,300 +0.01(+0.51%)
Oct 01, 2020 2.010 2.030 1.900 1.950 2,480,455 -0.01(-0.51%)
Sep 30, 2020 2.000 2.050 1.910 1.960 2,037,375 -0.06(-2.97%)
Sep 29, 2020 1.990 2.080 1.950 2.020 2,398,077 +0.00(+0.00%)
Sep 28, 2020 2.050 2.150 1.980 2.020 3,829,415 +0.09(+4.66%)
Sep 25, 2020 1.760 2.050 1.740 1.930 8,295,300 +0.18(+10.29%)
Sep 24, 2020 1.600 1.890 1.480 1.750 5,889,821 +0.11(+6.71%)
Sep 23, 2020 1.810 1.850 1.640 1.640 4,059,856 -0.18(-9.89%)
Sep 22, 2020 1.890 1.900 1.810 1.820 1,915,966 -0.07(-3.70%)
Sep 21, 2020 1.810 1.890 1.790 1.890 3,718,382 -0.03(-1.56%)
Sep 18, 2020 2.010 2.020 1.920 1.920 3,486,500 -0.07(-3.52%)
Sep 17, 2020 1.960 2.040 1.890 1.990 4,009,637 -0.08(-3.86%)
Sep 16, 2020 2.000 2.330 1.990 2.070 13,024,639 +0.09(+4.55%)
Sep 15, 2020 2.010 2.090 1.920 1.980 4,263,589 +0.00(+0.00%)
Sep 14, 2020 1.860 1.990 1.850 1.980 5,628,415 +0.18(+10.00%)
Sep 11, 2020 1.890 1.920 1.750 1.800 3,239,500 -0.09(-4.76%)
Sep 10, 2020 2.020 2.090 1.860 1.890 4,545,732 -0.08(-4.06%)
Sep 09, 2020 1.930 2.050 1.880 1.970 3,815,641 +0.12(+6.49%)
Sep 08, 2020 1.810 2.065 1.790 1.850 5,134,188 -0.24(-11.48%)
Sep 04, 2020 2.040 2.190 1.720 2.090 8,612,400 -0.01(-0.48%)
Sep 03, 2020 2.130 2.250 2.060 2.100 5,937,914 -0.28(-11.76%)
Sep 02, 2020 2.360 2.400 2.230 2.380 6,338,506 -0.19(-7.39%)
Sep 01, 2020 2.500 2.810 2.380 2.570 17,927,089 +0.09(+3.63%)
Aug 31, 2020 2.730 2.730 2.310 2.480 6,938,425 -0.08(-3.13%)
Aug 28, 2020 2.280 2.750 2.260 2.560 12,713,600 +0.30(+13.27%)
Aug 27, 2020 2.500 2.550 2.220 2.260 5,738,068 -0.28(-11.02%)
Aug 26, 2020 2.590 2.630 2.440 2.540 8,292,494 +0.10(+4.10%)
Aug 25, 2020 2.140 2.510 2.080 2.440 8,239,616 +0.13(+5.63%)
Aug 24, 2020 2.830 2.840 2.300 2.310 8,522,557 -0.40(-14.76%)
Aug 21, 2020 3.150 3.153 2.460 2.710 14,544,300 -0.56(-17.13%)
Aug 20, 2020 3.140 3.290 3.080 3.270 8,348,712 +0.13(+4.14%)
Aug 19, 2020 3.200 3.410 3.100 3.140 7,373,799 -0.27(-7.92%)
Aug 18, 2020 3.670 3.670 3.250 3.410 9,913,199 -0.31(-8.33%)
Aug 17, 2020 4.040 4.190 3.550 3.720 27,639,482 -0.15(-3.88%)
Aug 14, 2020 3.840 4.090 3.550 3.870 22,073,500 +0.32(+9.01%)
Aug 13, 2020 3.250 3.900 3.040 3.550 16,420,097 -0.02(-0.56%)
Aug 12, 2020 4.050 4.050 3.430 3.570 9,648,905 -0.29(-7.51%)
Aug 11, 2020 3.880 4.160 3.700 3.860 14,325,018 -0.58(-13.06%)
Aug 10, 2020 4.900 4.930 4.350 4.440 18,286,539 +0.06(+1.37%)
Aug 07, 2020 4.550 4.690 3.980 4.380 27,004,100 -0.71(-13.95%)
Aug 06, 2020 4.500 5.250 4.440 5.090 80,307,981 +0.89(+21.19%)
Aug 05, 2020 4.200 4.740 3.910 4.200 98,640,569 +0.89(+26.89%)
Aug 04, 2020 3.010 3.660 2.860 3.310 28,920,991 -0.52(-13.58%)
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.