Marathon Digital Hldgs Inc (NQ: MARA )

14.65 -2.13 (-12.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 11, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2023 15.67 15.68 14.22 14.65 59,006,792 -2.13(-12.69%)
Dec 08, 2023 15.60 16.79 15.56 16.78 53,071,296 +1.27(+8.19%)
Dec 07, 2023 14.90 15.68 14.71 15.51 41,054,936 -0.03(-0.19%)
Dec 06, 2023 15.65 16.17 15.30 15.54 56,088,852 +0.26(+1.70%)
Dec 05, 2023 14.82 16.07 14.81 15.28 77,207,336 +0.42(+2.83%)
Dec 04, 2023 15.33 15.53 14.07 14.86 81,364,624 +1.16(+8.47%)
Dec 01, 2023 12.20 13.70 12.18 13.70 57,061,492 +1.73(+14.45%)
Nov 30, 2023 12.31 12.43 11.91 11.97 29,833,116 -0.43(-3.47%)
Nov 29, 2023 12.42 12.63 12.04 12.40 42,525,044 +0.02(+0.16%)
Nov 28, 2023 11.66 12.40 11.55 12.38 62,396,776 +1.10(+9.75%)
Nov 27, 2023 10.94 11.64 10.76 11.28 38,215,788 -0.13(-1.14%)
Nov 24, 2023 11.04 11.60 10.85 11.41 42,385,904 +0.49(+4.49%)
Nov 22, 2023 10.32 10.98 9.880 10.92 50,015,264 +0.61(+5.92%)
Nov 21, 2023 10.35 10.56 9.960 10.31 42,345,200 -0.33(-3.10%)
Nov 20, 2023 10.20 10.83 10.13 10.64 55,741,692 +0.64(+6.40%)
Nov 17, 2023 9.810 10.11 9.510 10.00 27,699,690 +0.24(+2.46%)
Nov 16, 2023 9.820 9.940 9.210 9.760 39,588,912 -0.48(-4.69%)
Nov 15, 2023 9.340 10.43 9.160 10.24 63,909,608 +1.07(+11.67%)
Nov 14, 2023 9.380 9.600 8.880 9.170 37,421,496 -0.01(-0.11%)
Nov 13, 2023 9.420 9.460 8.840 9.180 31,147,688 -0.43(-4.47%)
Nov 10, 2023 9.410 9.660 8.876 9.610 42,444,236 +0.38(+4.12%)
Nov 09, 2023 9.670 10.48 9.160 9.230 90,591,024 +0.68(+7.95%)
Nov 08, 2023 9.030 9.050 8.385 8.550 31,968,768 -0.63(-6.86%)
Nov 07, 2023 9.150 9.250 8.660 9.180 31,915,380 -0.06(-0.65%)
Nov 06, 2023 9.650 10.06 9.020 9.240 30,729,790 -0.17(-1.81%)
Nov 03, 2023 9.620 9.960 9.292 9.410 43,816,576 -0.45(-4.56%)
Nov 02, 2023 9.350 9.865 9.090 9.860 41,919,056 +0.94(+10.54%)
Nov 01, 2023 9.000 9.050 8.510 8.920 31,045,888 +0.11(+1.25%)
Oct 31, 2023 8.710 8.975 8.420 8.810 22,323,584 -0.04(-0.45%)
Oct 30, 2023 9.200 9.570 8.610 8.850 31,737,012 -0.01(-0.11%)
Oct 27, 2023 9.200 9.400 8.818 8.860 27,482,844 -0.13(-1.45%)
Oct 26, 2023 9.200 9.520 8.780 8.990 32,196,152 -0.48(-5.07%)
Oct 25, 2023 9.700 10.08 9.280 9.470 53,880,468 -0.29(-2.97%)
Oct 24, 2023 9.890 10.72 9.350 9.760 95,238,888 +1.01(+11.54%)
Oct 23, 2023 8.060 9.020 7.740 8.750 63,269,160 +0.99(+12.76%)
Oct 20, 2023 7.950 8.380 7.691 7.760 36,236,456 +0.05(+0.65%)
Oct 19, 2023 8.000 8.080 7.625 7.710 30,976,444 -0.03(-0.39%)
Oct 18, 2023 8.380 8.650 7.650 7.740 28,442,850 -0.71(-8.40%)
Oct 17, 2023 7.980 8.740 7.910 8.450 30,000,580 +0.35(+4.32%)
Oct 16, 2023 8.540 8.810 7.870 8.100 52,375,740 +0.39(+5.06%)
Oct 13, 2023 8.040 8.040 7.550 7.710 18,436,516 -0.07(-0.90%)
Oct 12, 2023 7.850 8.130 7.670 7.780 17,736,322 -0.12(-1.52%)
Oct 11, 2023 8.180 8.300 7.725 7.900 28,499,732 -0.56(-6.62%)
Oct 10, 2023 8.260 8.850 8.230 8.460 25,082,080 +0.10(+1.20%)
Oct 09, 2023 7.640 8.380 7.600 8.360 27,138,648 +0.28(+3.47%)
Oct 06, 2023 7.200 8.180 7.160 8.080 30,916,956 +0.66(+8.89%)
Oct 05, 2023 7.600 7.880 7.330 7.420 25,635,974 -0.12(-1.59%)
Oct 04, 2023 7.470 7.580 7.180 7.540 25,082,588 +0.24(+3.29%)
Oct 03, 2023 8.300 8.410 7.220 7.300 33,614,640 -1.23(-14.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.