U.S. markets close in 1 hour 27 minutes

Marathon Digital Holdings, Inc. (MARA)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
17.05-0.11 (-0.67%)
A partir del 02:33PM EDT. Mercado abierto.
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
13 may 202417.6818.4117.0017.0517.0526,140,141
10 may 202419.7819.8217.0917.1617.1655,779,800
09 may 202419.7120.6619.4819.6519.6545,293,500
08 may 202419.5920.2818.7720.0920.0939,681,100
07 may 202420.0920.6819.7020.2120.2188,992,700
06 may 202418.4421.0318.2320.6720.6787,046,900
03 may 202417.9218.2117.1317.5217.5238,631,100
02 may 202416.6017.1415.9117.0717.0735,299,800
01 may 202415.7417.2115.6316.0716.0738,827,800
30 abr 202417.1817.5116.0116.0616.0642,087,000
29 abr 202418.4318.8917.7018.0318.0340,382,700
26 abr 202419.0519.8118.6219.4319.4339,397,300
25 abr 202417.9219.1217.5119.0119.0137,047,300
24 abr 202419.1120.0418.6719.0919.0945,467,000
23 abr 202417.3119.8917.2519.4419.4461,140,900
22 abr 202417.1517.5815.5417.5517.5566,955,500
19 abr 202415.1616.8515.1016.5016.5049,554,000
18 abr 202414.6115.8214.4615.0315.0339,146,100
17 abr 202414.5815.1314.1814.6314.6337,799,800
16 abr 202414.8214.9914.2314.6014.6035,943,500
15 abr 202416.1716.3515.1115.1515.1533,790,100
12 abr 202417.4517.4715.8016.1116.1139,034,000
11 abr 202417.2817.8317.0517.6017.6030,602,000
10 abr 202417.3018.0717.1117.3817.3834,618,400
09 abr 202417.8318.5517.6217.9817.9834,671,800
08 abr 202419.4319.7317.6117.9517.9544,457,600
05 abr 202418.1019.2618.0718.4318.4331,518,200
04 abr 202420.0220.4618.3318.4718.4756,690,100
03 abr 202419.6520.3219.4219.4319.4331,025,500
02 abr 202420.4220.5719.4619.7319.7335,079,600
01 abr 202422.0222.5021.0721.6321.6337,253,800
28 mar 202422.4424.6522.1922.5822.5886,137,100
27 mar 202421.0522.5820.0022.0722.0758,349,700
26 mar 202420.7521.4919.8220.3820.3842,142,100
25 mar 202421.2322.5220.7120.9520.9564,877,100
22 mar 202421.1721.5620.6020.8720.8737,345,200
21 mar 202422.4023.0821.3121.7821.7864,872,600
20 mar 202419.5622.4319.0222.4322.4374,376,900
19 mar 202418.3819.4317.4019.3219.3247,831,700
18 mar 202418.9820.1118.2119.4119.4151,913,100
15 mar 202417.7719.8417.4819.3219.3257,929,200
14 mar 202419.2019.2017.5218.2318.2361,409,600
13 mar 202420.0721.3819.6319.7019.7049,994,400
12 mar 202420.8920.9519.2520.1920.1965,064,400
11 mar 202424.6724.8920.6020.6420.6482,992,200
08 mar 202422.1025.2822.0223.4823.4894,062,000
07 mar 202422.0022.9421.4521.8021.8058,499,200
06 mar 202423.4823.9421.6322.6222.6266,880,700
05 mar 202424.7126.6622.0122.2622.26100,790,300
04 mar 202427.8729.3824.4625.7125.71119,395,500
01 mar 202426.5327.0024.5227.0027.0078,103,500
29 feb 202429.7730.7125.0625.9025.90133,154,400
28 feb 202432.3034.0929.4731.0331.03179,649,700
27 feb 202431.7432.8728.2230.3130.31116,889,400
26 feb 202424.4129.8224.4129.1929.19106,547,600
23 feb 202423.6324.6323.0523.9923.9942,059,100
22 feb 202423.2625.1122.6724.5624.5653,000,400
21 feb 202422.9123.9422.7622.9022.9044,857,500
20 feb 202426.9527.4022.8924.5124.5172,618,000
16 feb 202428.0628.6426.2526.9426.9458,168,600
15 feb 202430.0030.4526.1627.0227.0297,860,300
14 feb 202429.0329.7328.1129.4129.4179,211,200
13 feb 202424.4026.4024.1025.7225.7277,122,100
12 feb 202423.6027.5523.6027.2827.28102,363,900
09 feb 202423.6824.3622.5023.8923.89117,143,200
08 feb 202418.6621.6218.2621.5821.58106,855,900
07 feb 202416.8517.6016.1417.5417.5453,166,200
06 feb 202416.6617.5016.4017.0617.0639,214,200
05 feb 202418.1218.2616.6216.6416.6450,371,800
02 feb 202417.9419.0817.8318.2018.2052,876,100
01 feb 202417.7618.8717.1418.6018.6064,373,700
31 ene 202417.4619.1817.2717.7317.7375,527,900
30 ene 202418.4419.0817.8318.1118.1156,458,800
29 ene 202417.9619.7317.5318.5218.5292,576,900
26 ene 202417.2318.4516.8917.8517.8587,559,400
25 ene 202415.7616.5715.5716.2716.2756,469,200
24 ene 202416.6017.1915.5415.6515.6568,891,600
23 ene 202415.7916.6515.4516.1116.1156,602,600
22 ene 202415.5217.1415.2116.6116.6182,482,700
19 ene 202415.9816.4814.6216.1316.13109,887,100
18 ene 202417.2218.1515.9616.0716.0791,998,300
17 ene 202417.5017.9816.6217.2617.2676,361,100
16 ene 202418.6519.0417.1817.7817.78106,408,800
12 ene 202421.5022.0718.7618.9818.98137,407,900
11 ene 202427.2929.1820.7522.4022.40213,408,200
10 ene 202424.7927.6823.7825.6325.63140,233,400
09 ene 202425.4826.6724.7525.7325.7384,955,900
08 ene 202424.7726.6522.6225.9825.98113,019,100
05 ene 202425.4825.6023.3224.1224.1291,940,500
04 ene 202424.1626.8823.0026.2726.2797,753,600
03 ene 202420.7023.7520.3923.4423.4496,670,300
02 ene 202426.6426.6922.7722.9322.93102,571,800
29 dic 202328.9529.6723.0523.4923.49144,398,300
28 dic 202328.9930.2327.5628.1128.11119,982,200
27 dic 202328.1531.3028.1531.0731.07106,789,700
26 dic 202326.1527.0525.2226.9626.9679,566,200
22 dic 202325.5227.7324.6626.7126.71118,192,600
21 dic 202323.2425.1022.4224.7824.78104,432,700
20 dic 202323.6224.3322.0422.1022.10117,235,300
19 dic 202320.6022.4920.3321.9721.9791,857,600
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...