Skip to main content

Marathon Digital Hldgs Inc (NQ: MARA )

20.66 +0.38 (+1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 20.67 21.37 20.08 20.66 49,977,052 +0.38(+1.87%)
Jun 18, 2024 19.48 20.39 19.15 20.28 36,053,224 +0.26(+1.30%)
Jun 17, 2024 19.16 20.53 18.48 20.02 43,019,976 +0.55(+2.82%)
Jun 14, 2024 20.00 20.36 18.95 19.47 36,095,316 -0.53(-2.65%)
Jun 13, 2024 20.34 21.08 19.36 20.00 40,875,328 -0.31(-1.53%)
Jun 12, 2024 20.31 21.00 19.97 20.31 52,196,840 +0.48(+2.42%)
Jun 11, 2024 18.85 19.88 17.60 19.83 44,608,648 +0.37(+1.90%)
Jun 10, 2024 19.17 19.92 18.78 19.46 37,644,952 +0.19(+0.99%)
Jun 07, 2024 20.77 21.44 19.06 19.27 59,028,032 -1.53(-7.36%)
Jun 06, 2024 20.93 22.05 20.58 20.80 57,517,124 -0.27(-1.28%)
Jun 05, 2024 20.93 21.15 19.41 21.07 62,905,816 +0.55(+2.68%)
Jun 04, 2024 19.60 21.31 19.57 20.52 62,234,428 +0.94(+4.80%)
Jun 03, 2024 20.21 21.39 19.12 19.58 47,827,868 +0.06(+0.31%)
May 31, 2024 20.34 20.65 18.90 19.52 39,494,956 -0.52(-2.59%)
May 30, 2024 20.54 21.18 19.76 20.04 47,518,256 -0.20(-0.99%)
May 29, 2024 20.35 21.10 20.11 20.24 31,703,064 -0.49(-2.36%)
May 28, 2024 21.15 22.27 20.15 20.73 49,524,236 -0.48(-2.26%)
May 24, 2024 20.26 21.73 19.86 21.21 46,640,000 +1.13(+5.63%)
May 23, 2024 21.46 21.59 19.84 20.08 43,061,372 -1.16(-5.46%)
May 22, 2024 21.50 22.86 20.90 21.24 47,552,340 -0.11(-0.52%)
May 21, 2024 22.23 22.55 21.12 21.35 45,189,788 -0.97(-4.35%)
May 20, 2024 19.68 22.82 18.87 22.32 65,945,604 +2.87(+14.76%)
May 17, 2024 20.19 20.88 19.26 19.45 48,373,528 -0.20(-1.02%)
May 16, 2024 19.85 20.44 19.33 19.65 32,541,938 -0.55(-2.72%)
May 15, 2024 18.87 20.23 17.98 20.20 53,383,568 +2.13(+11.79%)
May 14, 2024 16.90 18.23 16.80 18.07 30,126,376 +0.81(+4.69%)
May 13, 2024 17.66 18.41 17.00 17.26 31,332,480 +0.10(+0.58%)
May 10, 2024 19.78 19.82 17.09 17.16 56,096,688 -2.49(-12.67%)
May 09, 2024 19.71 20.66 19.48 19.65 45,161,680 -0.44(-2.19%)
May 08, 2024 19.59 20.28 18.77 20.09 39,613,788 -0.12(-0.59%)
May 07, 2024 20.09 20.68 19.70 20.21 88,900,784 -0.46(-2.23%)
May 06, 2024 18.44 21.03 18.23 20.67 86,938,624 +3.15(+17.98%)
May 03, 2024 17.92 18.21 17.13 17.52 38,631,232 +0.45(+2.64%)
May 02, 2024 16.60 17.14 15.91 17.07 35,209,920 +1.02(+6.32%)
May 01, 2024 15.74 17.21 15.63 16.05 38,717,980 -0.00(-0.03%)
Apr 30, 2024 17.18 17.51 16.01 16.06 41,980,704 -1.97(-10.93%)
Apr 29, 2024 18.43 18.89 17.70 18.03 40,224,252 -1.40(-7.21%)
Apr 26, 2024 19.05 19.81 18.62 19.43 39,397,312 +0.42(+2.21%)
Apr 25, 2024 17.92 19.12 17.51 19.01 36,919,572 -0.08(-0.42%)
Apr 24, 2024 19.11 20.04 18.67 19.09 45,350,844 -0.35(-1.80%)
Apr 23, 2024 17.31 19.89 17.25 19.44 61,054,668 +1.89(+10.77%)
Apr 22, 2024 17.15 17.58 15.54 17.55 66,861,644 +1.05(+6.36%)
Apr 19, 2024 15.16 16.85 15.10 16.50 50,052,964 +1.47(+9.78%)
Apr 18, 2024 14.61 15.82 14.46 15.03 39,108,636 +0.40(+2.73%)
Apr 17, 2024 14.58 15.12 14.18 14.63 37,772,928 +0.03(+0.21%)
Apr 16, 2024 14.81 14.98 14.22 14.60 35,902,048 -0.55(-3.63%)
Apr 15, 2024 16.17 16.35 15.11 15.15 33,741,148 -0.96(-5.96%)
Apr 12, 2024 17.45 17.47 15.80 16.11 39,158,476 -1.49(-8.47%)
Apr 11, 2024 17.28 17.83 17.05 17.60 30,572,476 +0.22(+1.27%)
Apr 10, 2024 17.30 18.07 17.11 17.38 34,559,792 -0.60(-3.34%)
Apr 09, 2024 17.83 18.55 17.62 17.98 34,633,040 +0.03(+0.17%)
Apr 08, 2024 19.42 19.73 17.61 17.95 44,392,936 -0.48(-2.60%)
Apr 05, 2024 18.10 19.26 18.07 18.43 31,600,122 -0.04(-0.22%)
Apr 04, 2024 20.02 20.46 18.33 18.47 56,617,732 -0.96(-4.92%)
Apr 03, 2024 19.65 20.32 19.42 19.43 30,982,544 -0.30(-1.55%)
Apr 02, 2024 20.42 20.57 19.46 19.73 35,017,288 -1.90(-8.78%)
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.