Marathon Digital Inc.

17.24
-0.41 (-2.32%)
At close: Feb 05, 2025, 2:04 PM

MARA Stock Price History

Date Open High Low Close Change % Change Volume
Feb 4, 2025 17.65 18.05 17.44 17.65 -0.30 -1.67% 22,230,076
Feb 3, 2025 16.92 18.30 16.87 17.95 -0.39 -2.13% 39,377,804
Jan 31, 2025 19.16 19.41 18.03 18.34 -0.84 -4.38% 33,629,900
Jan 30, 2025 18.72 19.58 18.70 19.18 0.76 4.13% 33,297,240
Jan 29, 2025 18.28 18.86 17.77 18.42 0.16 0.88% 24,935,700
Jan 28, 2025 18.50 18.58 17.86 18.26 -0.03 -0.16% 23,062,100
Jan 27, 2025 18.84 19.28 17.50 18.29 -1.70 -8.50% 40,307,716
Jan 24, 2025 20.22 21.18 19.83 19.99 0.04 0.20% 46,490,600
Jan 23, 2025 19.22 20.84 19.06 19.95 0.26 1.32% 49,812,424
Jan 22, 2025 19.24 20.10 18.93 19.69 0.13 0.66% 35,787,006
Jan 21, 2025 20.25 20.58 18.66 19.56 -0.35 -1.76% 55,287,700
Jan 17, 2025 19.23 20.98 18.96 19.91 1.61 8.80% 88,413,300
Jan 16, 2025 18.06 18.56 17.75 18.30 0.15 0.83% 29,327,600
Jan 15, 2025 18.13 18.62 17.85 18.15 0.79 4.55% 38,818,600
Jan 14, 2025 17.94 18.13 16.94 17.36 0.17 0.99% 31,584,001
Jan 13, 2025 16.97 17.47 16.40 17.19 -0.67 -3.75% 32,866,521
Jan 10, 2025 18.04 18.17 17.42 17.86 -0.48 -2.62% 27,905,400
Jan 8, 2025 18.57 18.88 17.66 18.34 -0.73 -3.83% 29,108,200
Jan 7, 2025 20.05 20.53 19.02 19.07 -1.48 -7.20% 33,898,900
Jan 6, 2025 20.00 20.59 19.61 20.55 0.91 4.63% 46,138,427
Jan 3, 2025 17.33 19.73 17.19 19.64 2.43 14.12% 46,612,505
Jan 2, 2025 17.47 18.22 16.97 17.21 0.44 2.62% 39,560,100
Dec 31, 2024 17.98 18.22 16.64 16.77 -0.52 -3.01% 33,064,603
Dec 30, 2024 18.09 18.15 16.84 17.29 -1.15 -6.24% 39,377,114
Dec 27, 2024 19.40 19.41 18.35 18.44 -0.86 -4.46% 26,370,200
Dec 26, 2024 19.86 20.00 19.26 19.30 -0.85 -4.22% 22,758,204
Dec 24, 2024 19.81 20.27 19.56 20.15 0.90 4.68% 20,546,500
Dec 23, 2024 19.98 20.07 19.02 19.25 -0.71 -3.56% 28,961,000
Dec 20, 2024 19.88 20.68 19.75 19.96 -0.41 -2.01% 55,121,700
Dec 19, 2024 22.56 22.91 19.87 20.37 -1.24 -5.74% 47,800,025
Dec 18, 2024 24.05 24.85 21.32 21.61 -2.99 -12.15% 54,388,400
Dec 17, 2024 25.40 25.58 24.28 24.60 0.04 0.16% 62,399,844
Dec 16, 2024 23.48 25.45 23.27 24.56 1.83 8.05% 65,027,700
Dec 13, 2024 22.87 23.30 22.30 22.73 0.15 0.66% 40,491,700
Dec 12, 2024 23.80 24.31 22.56 22.58 -0.69 -2.97% 50,696,211
Dec 11, 2024 23.50 24.61 22.92 23.27 0.46 2.02% 57,624,013
Dec 10, 2024 24.37 24.55 22.55 22.81 -1.05 -4.40% 43,813,135
Dec 9, 2024 25.48 26.21 23.78 23.86 -2.57 -9.72% 68,522,447
Dec 6, 2024 25.48 26.91 25.00 26.43 1.64 6.62% 72,455,844
Dec 5, 2024 27.16 28.07 24.78 24.79 -1.17 -4.51% 97,084,606
Dec 4, 2024 25.14 26.10 24.58 25.96 0.83 3.30% 69,104,648
Dec 3, 2024 24.49 25.73 24.15 25.13 -0.50 -1.95% 60,750,226
Dec 2, 2024 26.84 26.91 23.82 25.63 -1.79 -6.53% 125,972,901
Nov 29, 2024 27.52 30.28 27.14 27.42 0.50 1.86% 89,541,900
Nov 27, 2024 26.03 27.32 25.00 26.92 1.95 7.81% 87,941,708
Nov 26, 2024 25.10 27.91 24.65 24.97 -1.45 -5.49% 91,188,100
Nov 25, 2024 27.07 28.89 24.86 26.42 0.39 1.50% 123,760,600
Nov 22, 2024 23.64 26.71 23.11 26.03 1.85 7.65% 105,262,414
Nov 21, 2024 25.21 25.75 22.50 24.18 1.55 6.85% 166,260,619
Nov 20, 2024 20.74 23.50 20.51 22.63 2.77 13.95% 124,501,400

Create Price Alert on MARA

Your price alert will notify you when the stock price is above 17.24.

Add to Watchlist