Skip to main content

Marathon Digital Hldgs Inc (NQ: MARA )

24.56 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 22, 2024 23.26 25.11 22.67 24.56 52,756,840 +1.66(+7.25%)
Feb 21, 2024 22.91 23.94 22.76 22.90 44,533,692 -1.61(-6.57%)
Feb 20, 2024 26.94 27.40 22.89 24.51 72,292,056 -2.43(-9.02%)
Feb 16, 2024 28.06 28.64 26.25 26.94 58,428,560 -0.08(-0.30%)
Feb 15, 2024 30.00 30.45 26.16 27.02 96,757,872 -2.39(-8.13%)
Feb 14, 2024 29.03 29.73 28.11 29.41 78,441,456 +3.69(+14.35%)
Feb 13, 2024 24.40 26.40 24.10 25.72 76,859,696 -1.56(-5.72%)
Feb 12, 2024 23.60 27.55 23.60 27.28 101,947,160 +3.39(+14.19%)
Feb 09, 2024 23.68 24.36 22.50 23.89 117,143,248 +2.30(+10.65%)
Feb 08, 2024 18.66 21.62 18.26 21.59 106,478,680 +4.05(+23.09%)
Feb 07, 2024 16.85 17.60 16.14 17.54 52,803,816 +0.48(+2.81%)
Feb 06, 2024 16.66 17.50 16.40 17.06 39,142,168 +0.42(+2.52%)
Feb 05, 2024 18.12 18.26 16.62 16.64 50,195,092 -1.56(-8.57%)
Feb 02, 2024 17.94 19.08 17.83 18.20 52,991,524 -0.40(-2.15%)
Feb 01, 2024 17.76 18.87 17.14 18.60 64,064,192 +0.87(+4.91%)
Jan 31, 2024 17.46 19.18 17.27 17.73 75,334,008 -0.38(-2.10%)
Jan 30, 2024 18.44 19.08 17.83 18.11 56,061,020 -0.41(-2.21%)
Jan 29, 2024 17.96 19.73 17.53 18.52 92,208,256 +0.67(+3.75%)
Jan 26, 2024 17.23 18.45 16.89 17.85 87,559,848 +1.58(+9.71%)
Jan 25, 2024 15.76 16.57 15.57 16.27 56,301,112 +0.62(+3.96%)
Jan 24, 2024 16.60 17.19 15.54 15.65 68,543,936 -0.46(-2.86%)
Jan 23, 2024 15.79 16.65 15.45 16.11 56,264,408 -0.50(-3.01%)
Jan 22, 2024 15.52 17.14 15.21 16.61 82,211,824 +0.48(+2.98%)
Jan 19, 2024 15.98 16.48 14.62 16.13 110,140,208 +0.06(+0.37%)
Jan 18, 2024 17.22 18.15 15.96 16.07 91,737,976 -1.19(-6.89%)
Jan 17, 2024 17.50 17.98 16.62 17.26 76,215,496 -0.52(-2.92%)
Jan 16, 2024 18.65 19.04 17.18 17.78 106,168,976 -1.20(-6.32%)
Jan 12, 2024 21.50 22.07 18.76 18.98 138,256,064 -3.42(-15.27%)
Jan 11, 2024 27.29 29.18 20.75 22.40 212,818,080 -3.23(-12.60%)
Jan 10, 2024 24.79 27.68 23.78 25.63 135,860,720 -0.10(-0.39%)
Jan 09, 2024 25.48 26.67 24.81 25.73 84,430,248 -0.25(-0.96%)
Jan 08, 2024 24.77 26.65 22.62 25.98 112,602,296 +1.86(+7.71%)
Jan 05, 2024 25.48 25.60 23.32 24.12 92,251,296 -2.15(-8.18%)
Jan 04, 2024 24.16 26.88 23.00 26.27 97,423,504 +2.84(+12.10%)
Jan 03, 2024 20.70 23.75 20.39 23.43 96,495,376 +0.50(+2.20%)
Jan 02, 2024 26.64 26.69 22.77 22.93 102,269,488 -0.56(-2.38%)
Dec 29, 2023 28.95 29.67 23.05 23.49 144,951,184 -4.62(-16.44%)
Dec 28, 2023 28.99 30.23 27.56 28.11 119,661,040 -2.96(-9.53%)
Dec 27, 2023 28.15 31.30 28.15 31.07 106,102,680 +4.11(+15.24%)
Dec 26, 2023 26.15 27.05 25.22 26.96 79,361,880 +0.25(+0.94%)
Dec 22, 2023 25.52 27.73 24.66 26.71 118,774,000 +1.93(+7.79%)
Dec 21, 2023 23.24 25.10 22.42 24.78 103,987,856 +2.68(+12.13%)
Dec 20, 2023 23.62 24.33 22.04 22.10 116,880,192 +0.13(+0.59%)
Dec 19, 2023 20.60 22.49 20.33 21.97 91,694,528 +2.09(+10.51%)
Dec 18, 2023 17.69 20.09 17.66 19.88 60,097,312 +1.59(+8.69%)
Dec 15, 2023 17.35 18.32 17.05 18.29 53,947,900 +0.47(+2.64%)
Dec 14, 2023 16.74 17.99 16.42 17.82 60,438,516 +1.06(+6.32%)
Dec 13, 2023 14.74 16.86 14.48 16.76 63,713,832 +1.87(+12.56%)
Dec 12, 2023 14.75 15.11 14.45 14.89 35,469,844 +0.24(+1.64%)
Dec 11, 2023 15.67 15.68 14.22 14.65 59,058,412 -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%)
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.