MARA Holdings, Inc. - Common Stock (MARA)
18.34
-0.84 (-4.38%)
Mara Holdings Inc is a company that primarily operates in the cryptocurrency and blockchain sector, focusing on digital asset mining
The company engages in the acquisition and operation of a variety of mining equipment, allowing it to generate cryptocurrencies by validating transactions on blockchain networks. Additionally, Mara Holdings emphasizes sustainable and efficient mining practices, leveraging advanced technology to optimize its operations and contribute to the growing landscape of digital finance. The firm also explores opportunities in other aspects of the cryptocurrency ecosystem to enhance its business portfolio.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 18.72 | 19.58 | 18.70 | 19.18 | 33,239,251 | 19.18 |
| 1/29/2025 | 18.28 | 18.86 | 17.77 | 18.42 | 24,826,917 | 18.42 |
| 1/28/2025 | 18.50 | 18.58 | 17.86 | 18.26 | 23,005,896 | 18.26 |
| 1/27/2025 | 18.83 | 19.28 | 17.50 | 18.29 | 40,149,839 | 18.29 |
| 1/24/2025 | 20.22 | 21.18 | 19.83 | 19.99 | 46,490,555 | 19.99 |
| 1/23/2025 | 19.22 | 20.84 | 19.06 | 19.95 | 49,646,017 | 19.95 |
| 1/22/2025 | 19.24 | 20.10 | 18.93 | 19.69 | 35,731,962 | 19.69 |
| 1/21/2025 | 20.25 | 20.58 | 18.66 | 19.56 | 55,166,786 | 19.56 |
| 1/17/2025 | 19.23 | 20.98 | 18.96 | 19.91 | 88,413,303 | 19.91 |
| 1/16/2025 | 18.06 | 18.56 | 17.75 | 18.30 | 29,422,148 | 18.30 |
| 1/15/2025 | 18.13 | 18.62 | 17.85 | 18.15 | 38,580,191 | 18.15 |
| 1/14/2025 | 17.94 | 18.13 | 16.94 | 17.36 | 31,445,021 | 17.36 |
| 1/13/2025 | 16.97 | 17.47 | 16.40 | 17.19 | 32,709,015 | 17.19 |
| 1/10/2025 | 18.04 | 18.17 | 17.42 | 17.86 | 27,906,678 | 17.86 |
| 1/08/2025 | 18.57 | 18.88 | 17.66 | 18.34 | 29,108,276 | 18.34 |
| 1/07/2025 | 20.05 | 20.53 | 19.02 | 19.07 | 33,799,237 | 19.07 |
| 1/06/2025 | 20.00 | 20.59 | 19.61 | 20.55 | 46,004,193 | 20.55 |
| 1/03/2025 | 17.33 | 19.73 | 17.19 | 19.64 | 46,612,803 | 19.64 |
| 1/02/2025 | 17.47 | 18.22 | 16.96 | 17.21 | 40,110,710 | 17.21 |
| 12/31/2024 | 17.29 | 0.00 | 17.29 | 16.77 | 0 | 16.77 |
| 12/30/2024 | 18.09 | 18.15 | 16.84 | 17.29 | 39,202,530 | 17.29 |
| 12/27/2024 | 19.40 | 19.41 | 18.34 | 18.44 | 26,370,206 | 18.44 |
| 12/26/2024 | 19.86 | 20.00 | 19.26 | 19.30 | 22,633,875 | 19.30 |
| 12/24/2024 | 19.81 | 20.27 | 19.56 | 20.15 | 20,546,500 | 20.15 |
| 12/23/2024 | 19.98 | 20.07 | 19.02 | 19.25 | 28,790,054 | 19.25 |
| 12/20/2024 | 19.88 | 20.68 | 19.75 | 19.96 | 55,121,745 | 19.96 |
| 12/19/2024 | 22.56 | 22.91 | 19.87 | 20.39 | 43,717,511 | 20.39 |
| 12/18/2024 | 24.05 | 24.84 | 21.32 | 21.61 | 54,021,468 | 21.61 |
| 12/17/2024 | 25.40 | 25.58 | 24.28 | 24.60 | 62,259,496 | 24.60 |
| 12/16/2024 | 23.48 | 25.45 | 23.27 | 24.56 | 65,146,382 | 24.56 |
| 12/13/2024 | 22.87 | 23.30 | 22.30 | 22.73 | 40,491,742 | 22.73 |
| 12/12/2024 | 23.80 | 24.31 | 22.56 | 22.58 | 50,471,425 | 22.58 |
| 12/11/2024 | 23.50 | 24.61 | 22.92 | 23.27 | 57,521,463 | 23.27 |
| 12/10/2024 | 24.37 | 24.55 | 22.55 | 22.80 | 43,699,282 | 22.80 |
| 12/09/2024 | 25.48 | 26.21 | 23.78 | 23.86 | 68,406,666 | 23.86 |
| 12/06/2024 | 25.48 | 26.91 | 25.00 | 26.43 | 72,455,874 | 26.43 |
| 12/05/2024 | 27.16 | 28.07 | 24.78 | 24.79 | 96,918,896 | 24.79 |
| 12/04/2024 | 25.14 | 26.10 | 24.58 | 25.96 | 68,448,288 | 25.96 |
| 12/03/2024 | 24.49 | 25.73 | 24.15 | 25.13 | 60,634,896 | 25.13 |
| 12/02/2024 | 26.83 | 26.91 | 23.82 | 25.63 | 125,637,392 | 25.63 |
| 11/29/2024 | 27.52 | 30.28 | 27.14 | 27.42 | 89,543,171 | 27.42 |
| 11/27/2024 | 26.03 | 27.32 | 25.00 | 26.92 | 87,941,774 | 26.92 |
| 11/26/2024 | 25.10 | 27.91 | 24.65 | 24.97 | 90,787,221 | 24.97 |
| 11/25/2024 | 27.07 | 28.89 | 24.86 | 26.42 | 126,603,861 | 26.42 |
| 11/22/2024 | 23.64 | 26.71 | 23.11 | 26.03 | 105,262,674 | 26.03 |
| 11/21/2024 | 25.21 | 25.75 | 22.50 | 24.18 | 165,988,811 | 24.18 |
| 11/20/2024 | 20.74 | 23.50 | 20.51 | 22.63 | 123,137,013 | 22.63 |
| 11/19/2024 | 18.30 | 20.65 | 18.27 | 19.86 | 88,416,497 | 19.86 |
| 11/18/2024 | 19.83 | 21.16 | 17.72 | 18.11 | 121,693,459 | 18.11 |
| 11/15/2024 | 21.27 | 21.30 | 20.01 | 21.07 | 42,768,889 | 21.07 |
| 11/14/2024 | 22.48 | 22.90 | 20.18 | 20.79 | 46,790,912 | 20.79 |
| 11/13/2024 | 24.32 | 26.19 | 21.43 | 21.70 | 94,291,315 | 21.70 |
| 11/12/2024 | 24.10 | 25.38 | 23.46 | 25.23 | 85,627,553 | 25.23 |
| 11/11/2024 | 22.30 | 25.46 | 21.80 | 25.01 | 124,129,149 | 25.01 |
| 11/08/2024 | 19.11 | 19.43 | 18.57 | 19.25 | 47,164,441 | 19.25 |
| 11/07/2024 | 18.90 | 19.55 | 18.75 | 19.31 | 50,103,269 | 19.31 |
| 11/06/2024 | 17.61 | 19.60 | 17.24 | 19.32 | 85,292,208 | 19.32 |
| 11/05/2024 | 15.96 | 16.36 | 15.70 | 16.24 | 31,982,770 | 16.24 |
| 11/04/2024 | 15.87 | 15.94 | 15.31 | 15.50 | 29,590,561 | 15.50 |
| 11/01/2024 | 16.93 | 17.37 | 16.10 | 16.11 | 32,711,098 | 16.11 |