Skip to main content

Marathon Digital Hldgs Inc (NQ: MARA )

25.71 -1.29 (-4.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 26.53 27.00 24.52 27.00 78,532,528 +1.10(+4.25%)
Feb 29, 2024 29.77 30.71 25.06 25.90 132,843,952 -5.13(-16.53%)
Feb 28, 2024 32.30 34.09 29.47 31.03 176,704,560 +0.72(+2.38%)
Feb 27, 2024 31.74 32.87 28.22 30.31 116,563,856 +1.11(+3.80%)
Feb 26, 2024 24.41 29.82 24.41 29.20 105,983,616 +5.21(+21.72%)
Feb 23, 2024 23.63 24.63 23.05 23.99 42,064,232 -0.57(-2.32%)
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 21.59 106,481,064 +4.05(+23.09%)
Feb 07, 2024 16.85 17.60 16.14 17.54 52,803,348 +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 92,208,312 +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 25.63 135,861,424 -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%)
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.