MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MARA — MARA Holdings, Inc. Common Stock
NasdaqMARA Holdings, Inc. Common Stock
$10.97
-0.20(-1.79%)
- O
- 11.18
- H
- 11.34
- L
- 10.93
- V
- 28.39M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$10.97
Period Return-21.7%
Period High$23.45
Period Low$6.66
Avg Daily Volume47.36M
Total Trading Days365
MARA — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $11.18 | $11.34 | $10.93 | $10.97 | $-0.20 | -1.79% | 28,394,429 | $11.10 | $10.93 $11.34 |
| Oct 5, 2026 | $11.39 | $11.41 | $10.81 | $11.17 | $-0.06 | -0.53% | 33,528,359 | $10.99 | $10.81 $11.41 |
| Oct 2, 2026 | $11.64 | $12.24 | $11.05 | $11.23 | +$0.02 | +0.18% | 42,274,945 | $11.53 | $11.05 $12.24 |
| Oct 1, 2026 | $11.28 | $11.39 | $10.91 | $11.21 | $-0.12 | -1.06% | 30,322,146 | $11.12 | $10.91 $11.39 |
| Sep 30, 2026 | $12.31 | $12.35 | $11.30 | $11.33 | $-0.66 | -5.50% | 41,155,906 | $11.63 | $11.30 $12.35 |
| Sep 29, 2026 | $12.41 | $12.41 | $11.94 | $11.99 | $-0.12 | -0.99% | 26,125,761 | $12.14 | $11.94 $12.41 |
| Sep 28, 2026 | $12.47 | $12.74 | $12.09 | $12.11 | $-0.44 | -3.51% | 28,562,702 | $12.34 | $12.09 $12.74 |
| Sep 25, 2026 | $12.99 | $12.99 | $12.12 | $12.55 | $-0.37 | -2.86% | 36,795,572 | $12.44 | $12.12 $12.99 |
| Sep 24, 2026 | $13.07 | $13.64 | $12.84 | $12.92 | $-0.43 | -3.22% | 40,194,210 | $13.08 | $12.84 $13.64 |
| Sep 23, 2026 | $13.45 | $13.65 | $13.27 | $13.35 | $-0.28 | -2.05% | 37,417,058 | $13.47 | $13.27 $13.65 |
| Sep 22, 2026 | $13.13 | $13.97 | $12.97 | $13.63 | +$0.35 | +2.64% | 43,625,229 | $13.70 | $12.97 $13.97 |
| Sep 21, 2026 | $13.94 | $13.98 | $13.16 | $13.28 | +$0.04 | +0.30% | 52,028,227 | $13.49 | $13.16 $13.98 |
| Sep 18, 2026 | $12.12 | $13.32 | $12.05 | $13.24 | +$1.60 | +13.75% | 84,319,407 | $12.85 | $12.05 $13.32 |
| Sep 17, 2026 | $11.46 | $11.88 | $10.86 | $11.64 | +$0.60 | +5.43% | 70,466,460 | $11.50 | $10.86 $11.88 |
| Sep 16, 2026 | $11.31 | $11.53 | $10.77 | $11.04 | $-0.20 | -1.78% | 46,292,878 | $11.20 | $10.77 $11.53 |
| Sep 15, 2026 | $11.27 | $11.48 | $10.96 | $11.24 | $-0.26 | -2.26% | 48,809,953 | $11.25 | $10.96 $11.48 |
| Sep 14, 2026 | $11.10 | $11.94 | $10.96 | $11.50 | $-0.48 | -4.01% | 52,703,930 | $11.54 | $10.96 $11.94 |
| Sep 11, 2026 | $11.62 | $12.39 | $11.54 | $11.98 | +$0.55 | +4.81% | 45,332,474 | $12.07 | $11.54 $12.39 |
| Sep 10, 2026 | $11.64 | $11.80 | $11.22 | $11.43 | $-0.49 | -4.11% | 38,535,806 | $11.58 | $11.22 $11.80 |
| Sep 9, 2026 | $12.09 | $12.15 | $11.60 | $11.92 | +$0.09 | +0.76% | 38,381,283 | $11.85 | $11.60 $12.15 |
| Sep 8, 2026 | $11.13 | $12.06 | $11.00 | $11.83 | +$0.52 | +4.60% | 53,474,726 | $11.79 | $11.00 $12.06 |
| Sep 4, 2026 | $11.19 | $11.50 | $11.19 | $11.31 | $-0.29 | -2.50% | 37,594,828 | $11.32 | $11.19 $11.50 |
| Sep 3, 2026 | $10.60 | $11.85 | $10.48 | $11.60 | +$1.13 | +10.79% | 69,078,783 | $11.48 | $10.48 $11.85 |
| Sep 2, 2026 | $10.01 | $10.53 | $9.99 | $10.47 | +$0.24 | +2.35% | 29,812,480 | $10.32 | $9.99 $10.53 |
| Sep 1, 2026 | $10.48 | $10.61 | $10.15 | $10.23 | $-0.54 | -5.01% | 30,219,343 | $10.32 | $10.15 $10.61 |
| Aug 31, 2026 | $10.78 | $10.79 | $10.36 | $10.77 | +$0.10 | +0.94% | 23,716,228 | $10.60 | $10.36 $10.79 |
| Aug 28, 2026 | $11.53 | $11.60 | $10.56 | $10.67 | $-1.20 | -10.11% | 41,926,032 | $10.95 | $10.56 $11.60 |
| Aug 27, 2026 | $11.53 | $12.32 | $11.28 | $11.87 | +$0.65 | +5.79% | 59,958,361 | $11.99 | $11.28 $12.32 |
| Aug 26, 2026 | $11.56 | $11.73 | $10.99 | $11.22 | $-0.61 | -5.16% | 41,989,723 | $11.29 | $10.99 $11.73 |
| Aug 25, 2026 | $11.07 | $12.15 | $10.93 | $11.83 | +$0.65 | +5.81% | 48,490,018 | $11.77 | $10.93 $12.15 |