ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

MARA Holdings, Inc. - Common Stock (NQ:MARA)

11.64 -0.16 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2026 11.99 12.10 11.28 11.64 46,685,396 -0.16(-1.36%)
Apr 23, 2026 11.66 12.22 11.57 11.80 43,277,792 -0.04(-0.34%)
Apr 22, 2026 11.83 12.19 11.68 11.84 52,986,408 +0.61(+5.43%)
Apr 21, 2026 11.58 11.66 11.02 11.23 41,144,772 -0.40(-3.44%)
Apr 20, 2026 11.30 11.81 11.07 11.63 41,886,784 +0.03(+0.26%)
Apr 17, 2026 11.66 12.12 11.45 11.60 52,372,212 +0.05(+0.43%)
Apr 16, 2026 10.57 11.69 10.31 11.55 56,144,744 +1.08(+10.32%)
Apr 15, 2026 10.61 10.61 10.11 10.47 38,888,816 -0.02(-0.19%)
Apr 14, 2026 10.62 11.01 10.42 10.49 46,276,344 +0.13(+1.25%)
Apr 13, 2026 9.270 10.42 9.180 10.36 49,994,224 +0.82(+8.60%)
Apr 10, 2026 9.730 9.890 9.390 9.540 36,746,840 -0.13(-1.34%)
Apr 09, 2026 9.350 10.02 9.300 9.670 50,384,144 +0.17(+1.79%)
Apr 08, 2026 9.510 9.770 9.180 9.500 50,043,200 +0.54(+6.03%)
Apr 07, 2026 8.660 8.980 8.195 8.960 42,342,444 +0.11(+1.24%)
Apr 06, 2026 8.810 9.140 8.755 8.850 36,546,664 +0.14(+1.61%)
Apr 02, 2026 7.780 8.770 7.630 8.710 50,528,912 +0.67(+8.33%)
Apr 01, 2026 8.220 8.326 8.000 8.040 31,303,440 -0.12(-1.47%)
Mar 31, 2026 7.830 8.200 7.625 8.160 47,309,672 +0.37(+4.68%)
Mar 30, 2026 8.170 8.275 7.643 7.795 36,079,476 -0.22(-2.81%)
Mar 27, 2026 8.310 8.410 7.705 8.020 50,702,448 -0.56(-6.53%)
Mar 26, 2026 8.570 9.395 8.460 8.580 106,663,696 +0.30(+3.62%)
Mar 25, 2026 8.580 8.730 8.060 8.280 38,802,572 +0.03(+0.36%)
Mar 24, 2026 8.830 8.980 8.150 8.250 40,998,848 -0.66(-7.41%)
Mar 23, 2026 8.600 9.250 8.568 8.910 47,174,480 +0.45(+5.32%)
Mar 20, 2026 9.090 9.140 8.420 8.460 50,901,812 -0.76(-8.24%)
Mar 19, 2026 8.640 9.360 8.370 9.220 42,810,556 +0.30(+3.36%)
Mar 18, 2026 9.040 9.325 8.890 8.920 40,538,128 -0.32(-3.46%)
Mar 17, 2026 9.200 9.455 9.050 9.240 35,730,280 +0.01(+0.11%)
Mar 16, 2026 9.760 9.842 9.140 9.230 47,831,104 -0.09(-0.97%)
Mar 13, 2026 9.180 10.03 9.135 9.320 73,534,448 +0.56(+6.39%)
Mar 12, 2026 8.440 8.780 8.300 8.760 37,598,388 +0.21(+2.46%)
Mar 11, 2026 8.600 8.780 8.230 8.550 37,964,152 -0.02(-0.23%)
Mar 10, 2026 8.700 8.870 8.510 8.570 42,908,008 -0.09(-1.04%)
Mar 09, 2026 8.060 8.740 7.960 8.660 42,471,324 +0.65(+8.11%)
Mar 06, 2026 8.455 8.525 7.890 8.010 36,530,688 -0.76(-8.67%)
Mar 05, 2026 9.090 9.090 8.500 8.770 49,447,048 -0.52(-5.60%)
Mar 04, 2026 9.110 9.550 8.870 9.290 61,101,992 +0.63(+7.27%)
Mar 03, 2026 9.020 9.160 8.610 8.660 51,404,880 -0.79(-8.36%)
Mar 02, 2026 8.600 9.840 8.435 9.450 70,080,152 +0.51(+5.76%)
Feb 27, 2026 9.680 9.840 8.930 8.935 102,611,848 +0.49(+5.74%)
Feb 26, 2026 8.430 8.650 8.135 8.450 50,234,168 -0.12(-1.40%)
Feb 25, 2026 8.390 8.840 8.160 8.570 57,439,972 +0.52(+6.46%)
Feb 24, 2026 7.780 8.170 7.585 8.050 37,175,392 +0.18(+2.22%)
Feb 23, 2026 7.750 8.130 7.580 7.875 32,989,484 -0.09(-1.19%)
Feb 20, 2026 7.880 8.310 7.750 7.970 37,530,976 +0.01(+0.13%)
Feb 19, 2026 7.420 8.080 7.310 7.960 36,367,732 +0.46(+6.13%)
Feb 18, 2026 7.480 7.780 7.325 7.500 31,247,218 -0.01(-0.13%)
Feb 17, 2026 7.680 7.880 7.330 7.510 41,117,816 -0.41(-5.18%)
Feb 13, 2026 7.495 8.080 7.315 7.920 50,848,424 +0.67(+9.24%)
Feb 12, 2026 7.560 7.665 7.141 7.250 38,501,632 -0.31(-4.10%)
Feb 11, 2026 7.630 7.900 7.280 7.560 49,203,500 -0.10(-1.31%)
Feb 10, 2026 8.000 8.150 7.640 7.660 45,794,088 -0.40(-4.96%)
Feb 09, 2026 7.850 8.470 7.780 8.060 67,590,928 -0.18(-2.18%)
Feb 06, 2026 7.230 8.390 7.115 8.240 82,353,072 +1.51(+22.44%)
Feb 05, 2026 7.800 8.035 6.660 6.730 79,585,232 -1.55(-18.72%)
Feb 04, 2026 8.920 8.990 7.900 8.280 53,946,136 -0.77(-8.51%)
Feb 03, 2026 9.230 9.550 8.510 9.050 53,642,724 -0.07(-0.77%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.