Marathon Digital Inc. (MARA)
NASDAQ: MARA
· Real-Time Price · USD
15.71
-0.15 (-0.95%)
At close: Sep 11, 2025, 3:59 PM
15.91
1.27%
After-hours: Sep 11, 2025, 07:59 PM EDT
MARA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 16.09 | 16.44 | 15.76 | 15.86 | 15.86 | -0.44% | 58,902,612 |
| 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 |
| Sep 3, 2025 | 16.15 | 16.68 | 15.65 | 15.89 | 15.89 | -1.06% | 56,723,910 |
| Sep 2, 2025 | 15.66 | 16.55 | 15.38 | 16.06 | 16.06 | 0.50% | 56,252,800 |
| Aug 29, 2025 | 15.86 | 16.10 | 15.54 | 15.98 | 15.98 | 0.13% | 66,806,700 |
| Aug 28, 2025 | 16.10 | 16.31 | 15.84 | 15.96 | 15.96 | 0.69% | 38,340,800 |
| Aug 27, 2025 | 15.78 | 16.14 | 15.55 | 15.85 | 15.85 | 0.06% | 49,786,301 |
| Aug 26, 2025 | 15.33 | 15.97 | 15.21 | 15.84 | 15.84 | 2.86% | 50,801,000 |
| Aug 25, 2025 | 15.85 | 15.92 | 15.02 | 15.40 | 15.40 | -5.46% | 75,372,600 |
| Aug 22, 2025 | 15.41 | 16.63 | 15.27 | 16.29 | 16.29 | 5.03% | 79,096,945 |
| Aug 21, 2025 | 15.13 | 15.58 | 15.02 | 15.51 | 15.51 | 0.39% | 47,738,600 |
| Aug 20, 2025 | 15.07 | 15.46 | 14.48 | 15.45 | 15.45 | 1.85% | 40,586,243 |
| Aug 19, 2025 | 16.15 | 16.25 | 15.02 | 15.17 | 15.17 | -5.72% | 40,759,700 |
| Aug 18, 2025 | 15.26 | 16.35 | 15.26 | 16.09 | 16.09 | 2.68% | 50,673,538 |
| Aug 15, 2025 | 15.69 | 15.92 | 15.36 | 15.67 | 15.67 | -0.51% | 37,126,700 |
| Aug 14, 2025 | 15.52 | 15.78 | 14.87 | 15.75 | 15.75 | -0.69% | 45,222,400 |
| Aug 13, 2025 | 15.80 | 16.32 | 15.61 | 15.86 | 15.86 | 0.89% | 46,169,200 |