Marathon Digital Holdings, Inc. - MARA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 29, 2025	15.86	15.98	15.98	16.1	15.54	66.81M
August 28, 2025	16.1	15.96	15.96	16.31	15.84	38.34M
August 27, 2025	15.78	15.85	15.85	16.14	15.56	49.36M
August 26, 2025	15.33	15.84	15.84	15.97	15.21	50.57M
August 25, 2025	15.85	15.4	15.4	15.92	15.02	75.37M
August 22, 2025	15.41	16.29	16.29	16.63	15.27	78.93M
August 21, 2025	15.13	15.51	15.51	15.58	15.02	47.36M
August 20, 2025	15.07	15.45	15.45	15.46	14.48	40.59M
August 19, 2025	16.16	15.17	15.17	16.25	15.03	40.5M
August 18, 2025	15.26	16.09	16.09	16.35	15.26	50.67M
August 15, 2025	15.69	15.67	15.67	15.92	15.36	37.13M
August 14, 2025	15.52	15.75	15.75	15.77	14.87	44.66M
August 13, 2025	15.8	15.86	15.86	16.32	15.61	46.17M
August 12, 2025	15.68	15.72	15.72	15.98	15.57	25.75M
August 11, 2025	15.9	15.66	15.66	16.21	15.57	32.5M
August 08, 2025	16.04	15.38	15.38	16.18	15.29	25M
August 07, 2025	16.2	15.95	15.95	16.5	15.6	26.11M
August 06, 2025	15.69	15.89	15.89	16.11	15.44	21.6M
August 05, 2025	15.9	15.62	15.62	15.99	15.33	28.57M
August 04, 2025	15.61	16.04	16.04	16.21	15.31	29.81M
August 01, 2025	15.47	15.5	15.5	15.94	15.01	42.97M
July 31, 2025	16.42	16.08	16.08	16.66	16.07	38.86M
July 30, 2025	17.42	16.55	16.55	17.92	16.3	58.11M
July 29, 2025	17.17	16.61	16.61	17.4	16.47	37.8M
July 28, 2025	17.64	17.16	17.16	17.65	16.95	40.82M
July 25, 2025	17.17	17.25	17.25	17.25	16.64	38.7M
July 24, 2025	17.55	17.26	17.26	17.68	17.13	59.67M
July 23, 2025	19.06	17.57	17.57	19.06	16.93	138.09M
July 22, 2025	19.17	19.88	19.88	19.99	18.69	35.68M
July 21, 2025	19.56	18.83	18.83	19.99	18.67	39.99M
July 18, 2025	20.25	19.51	19.51	20.99	19.27	41.19M
July 17, 2025	19.48	19.97	19.97	20.2	19.17	36.97M
July 16, 2025	19.49	19.44	19.44	20.19	19.4	47.21M
July 15, 2025	19.04	18.75	18.75	19.36	18.59	37.6M
July 14, 2025	19.79	19.21	19.21	21.5	18.98	86.81M
July 11, 2025	19.66	19.14	19.14	19.8	19.01	52.95M
July 10, 2025	18.48	19	19	19.19	17.95	44.66M
July 09, 2025	17.98	18.46	18.46	18.52	17.4	42.25M
July 08, 2025	16.97	17.52	17.52	17.67	16.96	32.56M
July 07, 2025	17.42	16.75	16.75	17.49	16.24	42.22M
July 03, 2025	17.58	17.66	17.66	18.22	17.38	32.14M
July 02, 2025	15.95	17.8	17.8	17.84	15.87	81.51M
July 01, 2025	15.36	15.7	15.7	16.16	15.29	41.97M
June 30, 2025	15.22	15.68	15.68	15.8	15.07	46.6M
June 27, 2025	15.14	15.03	15.03	15.5	14.85	39.63M
June 26, 2025	14.88	15.27	15.27	15.33	14.58	39.18M
June 25, 2025	15.37	14.97	14.97	15.41	14.82	36.43M
June 24, 2025	14.52	14.88	14.88	15.05	14.37	41.57M
June 23, 2025	13.95	14.18	14.18	14.45	13.49	48.74M
June 20, 2025	14.79	14.32	14.32	14.91	14.11	49.34M
June 18, 2025	14.52	14.5	14.5	14.92	14.43	35.71M
June 17, 2025	15.12	14.67	14.67	15.19	14.29	54.37M
June 16, 2025	15.33	15.32	15.32	15.54	15.05	39.21M
June 13, 2025	15.37	15.04	15.04	15.72	14.57	54.65M
June 12, 2025	15.85	15.82	15.82	16.48	15.61	42.68M
June 11, 2025	16.56	16.35	16.35	16.73	15.96	40.76M
June 10, 2025	16.32	16.49	16.49	16.68	16.03	49.31M
June 09, 2025	16.22	16.27	16.27	16.3	15.47	64.74M
June 06, 2025	15.2	15.78	15.78	16.11	15.12	61.26M
June 05, 2025	15.75	14.88	14.88	15.85	14.65	41.5M

Marathon Digital Holdings, Inc. (MARA) NASDAQ