Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marathon Digital Hldgs Inc (NQ: MARA )

18.00 -1.65 (-8.40%)
Streaming Delayed Price Updated: 10:57 AM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 39,613,728 -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 40,226,328 -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 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 34,633,016 +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 19.47 19.73 35,017,288 -1.90(-8.78%)
Apr 01, 2024 22.02 22.50 21.07 21.63 37,215,204 -0.95(-4.21%)
Mar 28, 2024 22.44 22.46 22.44 22.58 86,137,664 +0.51(+2.31%)
Mar 27, 2024 21.05 22.58 20.00 22.07 58,238,152 +1.69(+8.29%)
Mar 26, 2024 20.75 21.49 19.82 20.38 42,094,284 -0.57(-2.72%)
Mar 25, 2024 21.23 22.52 20.71 20.95 64,766,976 +0.08(+0.38%)
Mar 22, 2024 21.17 21.56 20.60 20.87 37,475,600 -0.91(-4.18%)
Mar 21, 2024 22.40 23.08 21.31 21.78 64,811,944 -0.65(-2.90%)
Mar 20, 2024 19.56 22.43 19.02 22.43 74,052,384 +3.11(+16.10%)
Mar 19, 2024 18.38 19.43 17.40 19.32 47,706,360 -0.09(-0.46%)
Mar 18, 2024 18.98 20.11 18.21 19.41 51,792,588 +0.09(+0.47%)
Mar 15, 2024 17.77 19.84 17.48 19.32 58,173,540 +1.09(+5.98%)
Mar 14, 2024 19.20 19.20 17.52 18.23 61,307,168 -1.47(-7.46%)
Mar 13, 2024 20.07 21.38 19.62 19.70 49,918,044 -0.49(-2.43%)
Mar 12, 2024 20.89 20.95 19.25 20.19 64,903,212 -0.45(-2.18%)
Mar 11, 2024 24.67 24.89 20.60 20.64 82,807,088 -2.84(-12.10%)
Mar 08, 2024 22.10 25.28 22.02 23.48 94,269,648 +1.68(+7.71%)
Mar 07, 2024 22.00 22.94 21.45 21.80 58,269,256 -0.82(-3.63%)
Mar 06, 2024 23.48 23.94 21.63 22.62 66,546,304 +0.37(+1.64%)
Mar 05, 2024 24.71 26.66 22.01 22.25 100,485,208 -3.46(-13.44%)
Mar 04, 2024 27.86 29.38 24.46 25.71 118,755,712 -1.29(-4.78%)
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 31.03 176,705,072 +0.72(+2.38%)
Feb 27, 2024 31.74 32.87 28.22 30.31 116,563,856 +1.12(+3.84%)
Feb 26, 2024 24.41 29.82 24.41 29.19 105,983,616 +5.20(+21.68%)
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 78,308,544 +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 27.28 101,947,224 +3.39(+14.19%)
Feb 09, 2024 23.68 24.36 22.50 23.89 117,143,248 +2.31(+10.70%)
Feb 08, 2024 18.66 21.62 18.26 21.58 106,478,680 +4.04(+23.03%)
Feb 07, 2024 16.85 17.60 16.14 17.54 52,803,420 +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 50,266,560 -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 92,246,976 +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 56,077,688 -0.50(-3.01%)
Jan 22, 2024 15.52 17.14 15.21 16.61 82,211,832 +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 76,215,520 -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 22.40 212,954,272 -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 24.75 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 28.11 119,661,048 -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 22.10 116,880,200 +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 77,207,536 +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 10.31 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 63,915,420 +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 30,732,790 -0.16(-1.70%)
Nov 03, 2023 9.620 9.960 9.292 9.400 43,816,576 -0.46(-4.67%)
Nov 02, 2023 9.350 9.865 9.090 9.860 41,919,056 +0.94(+10.54%)
Nov 01, 2023 9.000 9.000 8.510 8.920 31,045,888 +0.12(+1.36%)
Oct 31, 2023 8.710 8.975 8.420 8.800 22,323,584 -0.05(-0.56%)
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 63,269,168 +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 8.070 7.550 7.710 18,436,516 -0.07(-0.90%)
Oct 12, 2023 7.850 8.130 7.670 7.780 17,736,318 -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 27,138,868 +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.