Skip to main content

Marathon Digital Hldgs Inc (NQ: MARA )

21.81 -0.51 (-2.28%)
Streaming Delayed Price Updated: 10:21 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 39,649,824 -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 40,222,868 -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 34,633,016 +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 19.46 19.73 35,018,496 -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 37,475,404 -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 74,052,392 +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 49,917,868 -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%)
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.