Marathon Digital Inc. (MARA)
NASDAQ: MARA
· Real-Time Price · USD
15.56
-0.19 (-1.21%)
At close: Aug 15, 2025, 9:53 AM
MARA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 15.52 | 15.78 | 14.87 | 15.75 | 15.75 | -0.69% | 44,828,142 |
| Aug 13, 2025 | 15.80 | 16.32 | 15.61 | 15.86 | 15.86 | 0.89% | 46,169,200 |
| Aug 12, 2025 | 15.68 | 15.98 | 15.57 | 15.72 | 15.72 | 0.38% | 26,895,245 |
| Aug 11, 2025 | 15.90 | 16.21 | 15.57 | 15.66 | 15.66 | 1.82% | 32,497,245 |
| Aug 8, 2025 | 16.04 | 16.18 | 15.29 | 15.38 | 15.38 | -3.57% | 25,638,900 |
| Aug 7, 2025 | 16.20 | 16.50 | 15.60 | 15.95 | 15.95 | 0.38% | 26,323,642 |
| Aug 6, 2025 | 15.69 | 16.11 | 15.44 | 15.89 | 15.89 | 1.73% | 21,598,743 |
| Aug 5, 2025 | 15.90 | 15.99 | 15.33 | 15.62 | 15.62 | -2.62% | 28,810,500 |
| Aug 4, 2025 | 15.61 | 16.21 | 15.31 | 16.04 | 16.04 | 3.48% | 29,808,042 |
| Aug 1, 2025 | 15.47 | 15.94 | 15.01 | 15.50 | 15.50 | -3.61% | 43,231,700 |
| Jul 31, 2025 | 16.42 | 16.66 | 16.07 | 16.08 | 16.08 | -2.84% | 40,020,402 |
| Jul 30, 2025 | 17.42 | 17.92 | 16.30 | 16.55 | 16.55 | -0.36% | 58,937,300 |
| Jul 29, 2025 | 17.17 | 17.40 | 16.47 | 16.61 | 16.61 | -3.21% | 41,980,500 |
| Jul 28, 2025 | 17.64 | 17.65 | 16.95 | 17.16 | 17.16 | -0.52% | 40,821,702 |
| Jul 25, 2025 | 17.21 | 17.26 | 16.63 | 17.25 | 17.25 | -0.06% | 39,143,648 |
| Jul 24, 2025 | 17.55 | 17.68 | 17.13 | 17.26 | 17.26 | -1.76% | 59,837,901 |
| Jul 23, 2025 | 18.72 | 18.75 | 16.93 | 17.57 | 17.57 | -11.62% | 138,542,800 |
| Jul 22, 2025 | 19.17 | 19.99 | 18.69 | 19.88 | 19.88 | 5.58% | 36,111,117 |
| Jul 21, 2025 | 19.56 | 19.99 | 18.67 | 18.83 | 18.83 | -3.49% | 39,987,124 |
| Jul 18, 2025 | 20.25 | 20.99 | 19.27 | 19.51 | 19.51 | -2.30% | 41,471,932 |