NASDAQ:MARA | Historical Stock Price | MARA Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2012-05-04 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.42$1.36$4.40$14.26$46.26$150.022012-05-042026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$0.88$0.88140,100——
2019-12-30$0.90$0.9083,800——
2019-12-27$0.90$0.90135,200——
2019-12-26$0.92$0.9267,600——
2019-12-24$0.93$0.9342,900——
2019-12-23$0.95$0.95143,000——
2019-12-20$0.96$0.9660,900——
2019-12-19$0.97$0.97144,100——
2019-12-18$1.02$1.02152,600——
2019-12-17$0.99$0.99110,600——
2019-12-16$0.99$0.9958,200——
2019-12-13$1.05$1.05189,600——
2019-12-12$1.04$1.04148,100——
2019-12-11$1.10$1.10322,800——
2019-12-10$1.03$1.03180,600——
2019-12-09$1.08$1.08121,700——
2019-12-06$1.14$1.1491,600——
2019-12-05$1.26$1.265,600——
2019-12-04$1.26$1.2629,300——
2019-12-03$1.30$1.3026,000——
2019-12-02$1.31$1.3130,200——
2019-11-29$1.28$1.2836,900——
2019-11-27$1.26$1.2686,600——
2019-11-26$1.34$1.34153,300——
2019-11-25$1.40$1.40412,400——
2019-11-22$1.09$1.09115,400——
2019-11-21$1.00$1.0082,300——
2019-11-20$0.99$0.9996,000——
2019-11-19$0.99$0.99101,400——
2019-11-18$1.03$1.0392,700——
2019-11-15$1.14$1.1462,500——
2019-11-14$1.19$1.1960,600——
2019-11-13$1.23$1.2371,200——
2019-11-12$1.26$1.2626,700——
2019-11-11$1.24$1.2441,700——
2019-11-08$1.33$1.3354,500——
2019-11-07$1.32$1.3223,900——
2019-11-06$1.38$1.3813,100——
2019-11-05$1.44$1.4465,500——
2019-11-04$1.42$1.42129,000——
2019-11-01$1.38$1.3828,500——
2019-10-31$1.35$1.3543,700——
2019-10-30$1.39$1.3941,700——
2019-10-29$1.48$1.4883,600——
2019-10-28$1.56$1.56202,600——
2019-10-25$1.54$1.54360,900——
2019-10-24$1.26$1.2629,100——
2019-10-23$1.25$1.25113,400——
2019-10-22$1.32$1.32324,500——
2019-10-21$1.63$1.6325,800——
2019-10-18$1.62$1.6210,800——
2019-10-17$1.63$1.6346,700——
2019-10-16$1.60$1.6029,100——
2019-10-15$1.65$1.6524,300——
2019-10-14$1.65$1.658,900——
2019-10-11$1.66$1.6629,100——
2019-10-10$1.72$1.7211,200——
2019-10-09$1.73$1.7365,900——
2019-10-08$1.63$1.639,000——
2019-10-07$1.65$1.6519,100——
2019-10-04$1.68$1.6817,300——
2019-10-03$1.65$1.6533,500——
2019-10-02$1.66$1.6645,800——
2019-10-01$1.73$1.7323,400——
2019-09-30$1.75$1.7539,100——
2019-09-27$1.71$1.7116,600——
2019-09-26$1.71$1.7128,000——
2019-09-25$1.79$1.7946,600——
2019-09-24$1.67$1.6746,500——
2019-09-23$1.74$1.7444,200——
2019-09-20$1.80$1.8027,200——
2019-09-19$1.81$1.8118,800——
2019-09-18$1.82$1.8232,000——
2019-09-17$1.87$1.8747,200——
2019-09-16$1.88$1.8871,800——
2019-09-13$1.89$1.8964,900——
2019-09-12$1.91$1.9137,500——
2019-09-11$1.84$1.8448,900——
2019-09-10$1.83$1.8344,200——
2019-09-09$1.81$1.8145,200——
2019-09-06$1.83$1.8374,100——
2019-09-05$1.82$1.8252,200——
2019-09-04$1.81$1.8195,900——
2019-09-03$1.75$1.75141,000——
2019-08-30$1.67$1.67180,200——
2019-08-29$1.57$1.5759,400——
2019-08-28$1.62$1.62199,600——
2019-08-27$1.56$1.5643,000——
2019-08-26$1.62$1.6284,500——
2019-08-23$1.70$1.7029,500——
2019-08-22$1.77$1.77121,400——
2019-08-21$1.66$1.6663,700——
2019-08-20$1.71$1.7186,300——
2019-08-19$1.78$1.78170,800——
2019-08-16$1.90$1.9063,600——
2019-08-15$1.94$1.9427,300——
2019-08-14$1.97$1.97227,900——
2019-08-13$2.06$2.06134,900——
2019-08-12$2.02$2.0237,900——
2019-08-09$2.07$2.0726,000——
2019-08-08$2.09$2.0960,300——
2019-08-07$2.02$2.02140,400——
2019-08-06$2.04$2.04111,800——
2019-08-05$2.10$2.10258,600——
2019-08-02$2.10$2.1094,900——
2019-08-01$2.06$2.06141,800——
2019-07-31$2.09$2.09173,400——
2019-07-30$2.17$2.1746,300——
2019-07-29$2.11$2.1198,000——
2019-07-26$2.12$2.1246,000——
2019-07-25$2.15$2.1553,800——
2019-07-24$2.16$2.16108,700——
2019-07-23$2.15$2.1594,500——
2019-07-22$2.10$2.10170,400——
2019-07-19$2.18$2.18132,300——
2019-07-18$2.28$2.28222,900——
2019-07-17$2.19$2.19123,700——
2019-07-16$2.23$2.23123,000——
2019-07-15$2.34$2.34230,200——
2019-07-12$2.37$2.37267,900——
2019-07-11$2.47$2.47159,800——
2019-07-10$2.64$2.64209,400——
2019-07-09$2.73$2.73270,900——
2019-07-08$2.85$2.85301,200——
2019-07-05$2.76$2.7664,400——
2019-07-03$2.77$2.77137,000——
2019-07-02$2.80$2.80210,600——
2019-07-01$2.65$2.65374,100——
2019-06-28$2.89$2.89461,500——
2019-06-27$2.71$2.71899,700——
2019-06-26$3.45$3.452,383,100——
2019-06-25$2.67$2.67567,200——
2019-06-24$2.48$2.48871,000——
2019-06-21$2.17$2.17208,600——
2019-06-20$2.22$2.22159,300——
2019-06-19$2.11$2.1173,600——
2019-06-18$2.17$2.17175,100——
2019-06-17$2.22$2.22274,500——
2019-06-14$2.32$2.32293,200——
2019-06-13$2.18$2.18302,600——
2019-06-12$2.07$2.07111,300——
2019-06-11$2.06$2.0669,800——
2019-06-10$2.11$2.11133,000——
2019-06-07$2.15$2.15195,200——
2019-06-06$2.02$2.02268,200——
2019-06-05$2.20$2.2093,700——
2019-06-04$2.16$2.16384,300——
2019-06-03$2.47$2.47314,300——
2019-05-31$2.73$2.73380,200——
2019-05-30$2.92$2.92893,000——
2019-05-29$2.84$2.84213,900——
2019-05-28$2.96$2.96640,200——
2019-05-24$2.98$2.98125,700——
2019-05-23$2.86$2.86142,700——
2019-05-22$2.97$2.97163,500——
2019-05-21$3.01$3.01347,600——
2019-05-20$3.12$3.12164,400——
2019-05-17$2.95$2.95396,200——
2019-05-16$3.29$3.29445,500——
2019-05-15$3.22$3.22738,000——
2019-05-14$3.18$3.182,234,200——
2019-05-13$3.38$3.386,488,600——
2019-05-10$2.92$2.92637,100——
2019-05-09$2.84$2.84209,000——
2019-05-08$2.91$2.91126,900——
2019-05-07$2.85$2.85311,300——
2019-05-06$2.94$2.94173,100——
2019-05-03$2.94$2.941,277,400——
2019-05-02$2.93$2.93292,400——
2019-05-01$2.83$2.83267,200——
2019-04-30$2.95$2.95269,200——
2019-04-29$2.86$2.86194,900——
2019-04-26$2.74$2.74465,500——
2019-04-25$2.98$2.98863,300——
2019-04-24$3.10$3.10759,400——
2019-04-23$3.44$3.441,203,100——
2019-04-22$3.26$3.26859,700——
2019-04-18$3.30$3.30751,400——
2019-04-17$2.98$2.98895,400——
2019-04-16$3.17$3.17812,700——
2019-04-15$3.00$3.00641,200——
2019-04-12$3.31$3.311,427,500——
2019-04-11$3.19$3.191,108,900——
2019-04-10$3.86$3.862,794,300——
2019-04-09$2.71$2.71429,300——
2019-04-08$2.77$2.771,646,000——
2019-04-05$2.60$2.60373,825——
2019-04-04$2.60$2.60389,375——
2019-04-03$3.04$3.04885,425——
2019-04-02$2.72$2.721,005,075——
2019-04-01$2.28$2.28132,325——
2019-03-29$2.08$2.0859,975——
2019-03-28$2.12$2.1228,625——
2019-03-27$2.04$2.0471,375——
2019-03-26$2.00$2.0055,600——
2019-03-25$2.00$2.00116,525——
2019-03-22$2.28$2.28115,000——
2019-03-21$2.44$2.4467,300——
2019-03-20$2.56$2.5655,975——
2019-03-19$2.52$2.52103,325——
2019-03-18$2.48$2.4886,500——
2019-03-15$2.40$2.40108,550——
2019-03-14$2.36$2.3640,675——
2019-03-13$2.44$2.4451,425——
2019-03-12$2.48$2.4871,425——
2019-03-11$2.48$2.4893,350——
2019-03-08$2.52$2.5278,300——
2019-03-07$2.56$2.56109,225——
2019-03-06$2.44$2.4471,225——
2019-03-05$2.60$2.60157,200——
2019-03-04$2.48$2.4889,900——
2019-03-01$2.56$2.5680,400——
2019-02-28$2.52$2.52124,600——
2019-02-27$2.56$2.5677,050——
2019-02-26$2.60$2.60143,775——
2019-02-25$2.76$2.76378,200——
2019-02-22$2.96$2.96387,600——
2019-02-21$2.52$2.52127,275——
2019-02-20$2.84$2.84626,650——
2019-02-19$2.92$2.921,368,575——
2019-02-15$2.16$2.16105,250——
2019-02-14$2.08$2.08224,575——
2019-02-13$2.12$2.12131,400——
2019-02-12$2.28$2.28136,300——
2019-02-11$2.00$2.00376,175——
2019-02-08$2.08$2.08956,750——
2019-02-07$1.56$1.5633,050——
2019-02-06$1.60$1.6082,275——
2019-02-05$1.64$1.64287,850——
2019-02-04$1.88$1.88343,250——
2019-02-01$1.36$1.3615,550——
2019-01-31$1.36$1.3663,325——
2019-01-30$1.40$1.4070,850——
2019-01-29$1.44$1.4432,175——
2019-01-28$1.48$1.4851,225——
2019-01-25$1.52$1.5234,175——
2019-01-24$1.60$1.6074,475——
2019-01-23$1.64$1.64229,450——
2019-01-22$1.48$1.4825,275——
2019-01-18$1.52$1.5245,800——
2019-01-17$1.48$1.4835,875——
2019-01-16$1.48$1.4831,900——
2019-01-15$1.52$1.5242,200——
2019-01-14$1.52$1.5258,075——
2019-01-11$1.56$1.5659,550——
2019-01-10$1.60$1.6053,625——
2019-01-09$1.68$1.6831,250——
2019-01-08$1.72$1.7270,725——
2019-01-07$1.68$1.68143,100——
2019-01-04$1.60$1.6053,200——
2019-01-03$1.52$1.5233,225——
2019-01-02$1.52$1.5266,175——