Marathon Digital Holdings Inc (MARA) Historical Stock Data
9.00 ↓0.93 (-9.37%)
As of Market Close on May 24th, 2022.
Historical Data
In the past 30 trading days, MARA is down -2.28% a day on average. There have been 11 days where Marathon Digital Holdings Inc closed green and 19 days where MARA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-24 | 9.61 | 9.00 | ↓$0.61 (-6.35%) | 8.74 | 9.80 | 11.16M |
| 2022-05-23 | 9.88 | 9.93 | ↑$0.05 (0.51%) | 9.52 | 10.26 | 9.30M |
| 2022-05-20 | 10.65 | 9.77 | ↓$0.88 (-8.26%) | 9.21 | 10.67 | 12.19M |
| 2022-05-19 | 10.19 | 10.35 | ↑$0.16 (1.57%) | 10.12 | 10.93 | 10.19M |
| 2022-05-18 | 10.61 | 10.16 | ↓$0.45 (-4.24%) | 9.93 | 10.99 | 9.88M |
| 2022-05-17 | 10.78 | 11.09 | ↑$0.31 (2.88%) | 10.51 | 11.26 | 10.83M |
| 2022-05-16 | 11.18 | 10.32 | ↓$0.86 (-7.65%) | 10.13 | 11.18 | 10.93M |
| 2022-05-13 | 11.17 | 11.39 | ↑$0.22 (1.97%) | 10.92 | 12.00 | 15.09M |
| 2022-05-12 | 9.49 | 10.15 | ↑$0.66 (6.95%) | 8.81 | 10.60 | 20.78M |
| 2022-05-11 | 11.00 | 9.98 | ↓$1.02 (-9.27%) | 9.91 | 12.17 | 17.61M |
| 2022-05-10 | 12.86 | 11.80 | ↓$1.06 (-8.24%) | 11.54 | 13.19 | 12.85M |
| 2022-05-09 | 13.94 | 12.08 | ↓$1.86 (-13.34%) | 11.77 | 14.03 | 15.46M |
| 2022-05-06 | 15.47 | 14.95 | ↓$0.52 (-3.36%) | 14.45 | 15.81 | 8.39M |
| 2022-05-05 | 17.28 | 15.90 | ↓$1.38 (-7.96%) | 15.54 | 17.40 | 9.26M |
| 2022-05-04 | 16.35 | 17.76 | ↑$1.41 (8.62%) | 15.61 | 17.83 | 11.55M |
| 2022-05-03 | 16.35 | 16.78 | ↑$0.43 (2.63%) | 16.23 | 17.32 | 7.57M |
| 2022-05-02 | 15.56 | 16.66 | ↑$1.10 (7.07%) | 15.05 | 16.92 | 13.82M |
| 2022-04-29 | 16.63 | 15.60 | ↓$1.03 (-6.19%) | 15.53 | 17.48 | 10.49M |
| 2022-04-28 | 16.87 | 16.86 | ↓$0.01 (-0.06%) | 15.59 | 17.25 | 13.57M |
| 2022-04-27 | 17.00 | 16.72 | ↓$0.28 (-1.65%) | 16.64 | 18.15 | 11.07M |
| 2022-04-26 | 18.50 | 17.10 | ↓$1.40 (-7.57%) | 17.02 | 18.57 | 8.82M |
| 2022-04-25 | 17.78 | 18.72 | ↑$0.94 (5.29%) | 17.60 | 18.78 | 11.24M |
| 2022-04-22 | 19.08 | 18.15 | ↓$0.93 (-4.87%) | 18.09 | 19.77 | 9.80M |
| 2022-04-21 | 21.30 | 19.32 | ↓$1.98 (-9.30%) | 19.12 | 21.99 | 12.47M |
| 2022-04-20 | 21.70 | 20.72 | ↓$0.98 (-4.49%) | 20.25 | 22.09 | 8.77M |
| 2022-04-19 | 21.10 | 21.50 | ↑$0.40 (1.90%) | 20.42 | 21.93 | 8.47M |
| 2022-04-18 | 20.91 | 20.90 | ↓$0.01 (-0.05%) | 19.79 | 21.26 | 9.53M |
| 2022-04-14 | 22.30 | 21.23 | ↓$1.07 (-4.80%) | 20.93 | 22.37 | 8.90M |
| 2022-04-13 | 21.02 | 22.30 | ↑$1.28 (6.09%) | 20.94 | 22.58 | 8.31M |
| 2022-04-12 | 22.55 | 21.16 | ↓$1.39 (-6.16%) | 20.86 | 23.35 | 10.88M |
Create an account or log in to view more rows.
$MARA who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$MARA lmfao
lfg babies
$MARA omg lol
$MARA Sleep well my bulls
sleep well
$MARA HOLDING LONG AND STRONG!!!
$MARA bag holders for life club
$MARA getting this mare ready to run today
$MARA HODL!!!
$MARA take us to the moon
lets goooooo
$MARA I do it for the thrills!