U.S. markets close in 2 hours 4 minutes

MARA Holdings, Inc. (MARA)

NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
16.23+0.76 (+4.91%)
A partir del 01:56PM EDT. Mercado abierto.
Periodo de tiempo:
04 oct 2023 - 04 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 oct 202415.8016.6415.5516.2316.2326,390,236
03 oct 202415.0415.4814.7915.4715.4726,923,200
02 oct 202415.0215.5314.8515.2115.2126,569,600
01 oct 202416.1316.1914.6715.0715.0736,592,300
30 sept 202416.6116.7116.0816.2216.2230,746,400
27 sept 202417.9217.9216.8517.2917.2941,237,600
26 sept 202416.7018.2516.5017.5217.5260,450,700
25 sept 202416.3516.8616.0216.1416.1432,695,400
24 sept 202416.1316.5515.6216.4116.4136,047,300
23 sept 202415.5516.3015.3616.0716.0724,601,500
20 sept 202415.4215.6114.9715.5415.5430,712,900
19 sept 202416.3816.5115.4315.4515.4542,715,700
18 sept 202415.8316.5815.1715.3415.3435,338,500
17 sept 202416.2316.5915.5615.8715.8733,344,300
16 sept 202415.7016.2115.3615.8715.8723,786,900
13 sept 202415.8516.7215.6616.1216.1234,828,700
12 sept 202415.8116.0515.3815.8015.8027,260,800
11 sept 202415.4416.2014.8815.7915.7935,427,800
10 sept 202414.7515.9614.3615.9415.9435,512,300
09 sept 202413.8014.7513.6714.6214.6230,047,100
06 sept 202414.3014.3613.1713.3713.3729,409,800
05 sept 202414.8415.0913.7413.8413.8431,903,200
04 sept 202414.9315.4514.7214.8814.8824,013,000
03 sept 202416.5016.5215.0315.2615.2630,074,500
30 ago 202417.2317.2816.4916.7016.7031,089,300
29 ago 202417.5518.4516.8616.9916.9941,675,100
28 ago 202417.2117.5516.7017.1317.1324,596,600
27 ago 202418.0818.1717.1317.7517.7533,185,200
26 ago 202418.5718.8417.8318.5618.5629,703,600
23 ago 202417.1618.7316.8218.6918.6946,172,400
22 ago 202417.6117.7316.7516.8616.8630,867,700
21 ago 202416.5517.6516.4017.6317.6338,065,400
20 ago 202416.8417.1216.0316.4216.4234,991,500
19 ago 202416.3916.8015.9616.4416.4425,446,300
16 ago 202415.5716.4915.3916.2416.2436,335,500
15 ago 202415.2016.2815.1915.4615.4634,757,600
14 ago 202415.7815.8014.9115.1415.1429,611,400
13 ago 202415.0115.9814.7515.4915.4941,943,400
12 ago 202416.0316.2015.0015.1115.1152,147,500
09 ago 202417.3917.4616.7117.0317.0322,114,100
08 ago 202416.5517.6716.1017.3917.3934,023,100
07 ago 202417.7417.8015.7415.8415.8428,804,000
06 ago 202417.3817.5816.0617.2517.2529,049,100
05 ago 202413.9316.9513.6616.9516.9545,550,600
02 ago 202417.7118.4717.0917.1917.1938,866,900
01 ago 202419.7219.9817.8518.1418.1438,813,800
31 jul 202420.2620.6719.5819.6719.6731,839,900
30 jul 202420.5920.9619.6219.7319.7327,107,900
29 jul 202422.5322.9020.4220.4520.4545,269,200
26 jul 202421.5722.1420.8321.5721.5743,781,900
25 jul 202420.2521.2719.9120.2820.2837,320,600
24 jul 202422.0322.5920.6120.6720.6736,964,200
23 jul 202423.5023.5721.5021.6521.6554,378,400
22 jul 202425.0325.5623.3023.9523.9548,793,600
19 jul 202423.7125.5023.3824.7324.7361,002,900
18 jul 202425.9926.1723.3623.6523.6544,289,800
17 jul 202425.8027.3024.3125.5525.5562,374,800
16 jul 202424.2526.7924.1826.7226.7267,641,700
15 jul 202421.9124.9821.5624.5824.5896,172,800
12 jul 202419.1620.9219.1220.7720.7753,885,700
11 jul 202419.5219.8918.8419.0219.0240,818,900
10 jul 202419.2119.3118.7818.8918.8927,531,600
09 jul 202419.7119.8518.8519.0319.0338,784,300
08 jul 202420.5721.0519.2119.5019.5041,156,600
05 jul 202419.6520.2419.4220.1720.1740,044,600
03 jul 202421.5021.5820.6420.9820.9830,989,000
02 jul 202422.4822.9821.5422.1222.1247,465,100
01 jul 202420.3322.8420.3222.5622.5674,453,700
28 jun 202419.8520.8119.4719.8519.8549,591,000
27 jun 202419.7020.2319.2819.6619.6634,565,000
26 jun 202419.0920.2719.0319.3719.3738,602,800
25 jun 202418.9919.8218.5519.2519.2540,559,500
24 jun 202418.4719.1518.3718.6918.6933,442,800
21 jun 202419.9319.9818.5819.2119.2167,042,600
20 jun 202420.6721.3720.0820.6620.6650,043,000
18 jun 202419.4820.3919.1520.2820.2836,053,200
17 jun 202419.1620.5318.4820.0220.0243,085,300
14 jun 202420.0020.3618.9519.4719.4736,095,200
13 jun 202420.3421.0819.3620.0020.0040,912,400
12 jun 202420.3121.0019.9720.3120.3152,223,000
11 jun 202418.8519.8817.6019.8319.8344,635,800
10 jun 202419.1719.9218.7819.4619.4637,683,300
07 jun 202420.7721.4419.0619.2719.2759,027,900
06 jun 202420.9322.0520.5820.8020.8057,567,500
05 jun 202420.9321.1519.4121.0721.0762,964,700
04 jun 202419.6021.3119.5720.5220.5262,277,800
03 jun 202420.2121.3919.1219.5819.5847,885,300
31 may 202420.3420.6518.9019.5219.5239,494,900
30 may 202420.5421.1819.7620.0420.0447,554,300
29 may 202420.3521.1020.1120.2420.2431,746,400
28 may 202421.1522.2720.1520.7320.7349,579,900
24 may 202420.2621.7319.8621.2121.2146,579,800
23 may 202421.4621.5919.8420.0820.0843,108,400
22 may 202421.5022.8620.9021.2421.2447,596,700
21 may 202422.2322.5521.1221.3521.3545,259,500
20 may 202419.6822.8218.8722.3222.3266,423,200
17 may 202420.1920.8819.2619.4519.4548,373,500
16 may 202419.8520.4419.3319.6519.6532,569,100
15 may 202418.8720.2317.9820.2020.2053,512,000
14 may 202416.9018.2316.8018.0718.0730,169,200
*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...