Marathon Digital Inc. (MARA)
NASDAQ: MARA
· Real-Time Price · USD
19.02
0.41 (2.20%)
At close: Oct 02, 2025, 1:04 PM
MARA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 18.86 | 19.41 | 18.20 | 18.61 | 18.61 | 1.92% | 65,138,949 |
| Sep 30, 2025 | 18.27 | 18.61 | 18.04 | 18.26 | 18.26 | -2.14% | 57,430,647 |
| Sep 29, 2025 | 16.49 | 18.73 | 16.38 | 18.66 | 18.66 | 15.69% | 104,494,839 |
| Sep 26, 2025 | 16.21 | 16.37 | 15.73 | 16.13 | 16.13 | 0.37% | 51,924,400 |
| Sep 25, 2025 | 17.27 | 17.28 | 15.73 | 16.07 | 16.07 | -8.90% | 85,062,100 |
| Sep 24, 2025 | 18.13 | 19.29 | 17.55 | 17.64 | 17.64 | -0.40% | 71,463,000 |
| Sep 23, 2025 | 18.64 | 19.17 | 17.63 | 17.71 | 17.71 | -3.49% | 66,847,700 |
| Sep 22, 2025 | 17.68 | 18.43 | 17.00 | 18.35 | 18.35 | 0.33% | 84,866,900 |
| Sep 19, 2025 | 18.50 | 18.71 | 18.26 | 18.29 | 18.29 | -1.14% | 62,943,838 |
| Sep 18, 2025 | 17.75 | 19.22 | 17.38 | 18.50 | 18.50 | 6.69% | 83,114,735 |
| Sep 17, 2025 | 17.37 | 17.82 | 16.75 | 17.34 | 17.34 | -1.08% | 79,415,847 |
| Sep 16, 2025 | 16.31 | 17.62 | 16.17 | 17.53 | 17.53 | 7.94% | 112,743,547 |
| Sep 15, 2025 | 16.24 | 16.35 | 15.57 | 16.24 | 16.24 | -0.43% | 76,839,518 |
| Sep 12, 2025 | 15.84 | 16.64 | 15.58 | 16.31 | 16.31 | 3.82% | 70,580,400 |
| Sep 11, 2025 | 15.86 | 16.39 | 15.67 | 15.71 | 15.71 | -0.95% | 53,841,900 |
| Sep 10, 2025 | 16.09 | 16.44 | 15.76 | 15.86 | 15.86 | -0.44% | 59,254,500 |
| Sep 9, 2025 | 15.41 | 16.00 | 15.35 | 15.93 | 15.93 | 4.80% | 71,693,300 |
| Sep 8, 2025 | 15.20 | 15.35 | 14.98 | 15.20 | 15.20 | 0.07% | 59,266,826 |
| Sep 5, 2025 | 15.50 | 15.72 | 14.61 | 15.19 | 15.19 | 0.53% | 62,432,000 |
| Sep 4, 2025 | 15.73 | 15.87 | 15.04 | 15.11 | 15.11 | -4.91% | 53,255,627 |
Page 1 of 136