U.S. markets closed

Marathon Digital Holdings, Inc. (MARA)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
23.99-0.57 (-2.32%)
Al cierre: 04:00PM EST
23.88 -0.11 (-0.46%)
Fuera de horario: 08:00PM EST
Periodo de tiempo:
25 feb 2023 - 25 feb 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 feb 202423.6324.6323.0523.9923.9941,737,700
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
18 dic 202317.6920.0917.6619.8819.8860,344,600
15 dic 202317.3518.3217.0518.2918.2953,513,600
14 dic 202316.7417.9916.4217.8217.8260,551,500
13 dic 202314.7416.8614.4816.7616.7663,715,300
12 dic 202314.7515.1114.4514.8914.8935,579,500
11 dic 202315.6715.6814.2314.6514.6559,302,900
08 dic 202315.6016.7915.5616.7816.7852,891,600
07 dic 202314.9015.6814.7115.5115.5141,151,900
06 dic 202315.6516.1715.3015.5415.5456,390,700
05 dic 202314.8216.0714.8115.2815.2877,635,500
04 dic 202315.3315.5314.0714.8614.8681,617,900
01 dic 202312.2013.7012.1813.7013.7056,850,000
30 nov 202312.3112.4311.9111.9711.9729,942,500
29 nov 202312.4212.6312.0412.4012.4042,596,300
28 nov 202311.6612.4011.5512.3812.3862,545,100
27 nov 202310.9411.6510.7611.2811.2838,413,400
24 nov 202311.0411.6010.8511.4111.4142,385,900
22 nov 202310.3210.989.8810.9210.9249,753,100
21 nov 202310.3510.569.9610.3110.3142,923,500
20 nov 202310.2010.8310.1310.6410.6455,707,400
17 nov 20239.8110.119.5110.0010.0027,601,800
16 nov 20239.829.949.219.769.7639,678,400
15 nov 20239.3410.439.1610.2410.2464,345,300
14 nov 20239.389.608.889.179.1737,575,400
13 nov 20239.429.468.849.189.1831,332,300
10 nov 20239.419.668.889.619.6142,279,700
09 nov 20239.6710.489.169.239.2390,786,600
08 nov 20239.039.058.398.558.5532,485,800
07 nov 20239.159.258.669.189.1832,002,200
06 nov 20239.6510.069.029.249.2430,637,700
03 nov 20239.629.969.299.419.4143,692,600
02 nov 20239.359.879.099.869.8641,686,700
01 nov 20239.009.058.518.928.9231,215,300
31 oct 20238.718.988.428.818.8122,365,600
30 oct 20239.209.578.618.858.8531,761,800
27 oct 20239.209.408.828.868.8627,482,800
26 oct 20239.209.528.788.998.9932,254,600
25 oct 20239.7010.089.289.479.4753,992,900
24 oct 20239.8910.729.359.769.7695,449,800
23 oct 20238.069.027.748.758.7563,932,600
20 oct 20237.958.387.697.767.7636,115,800
19 oct 20238.008.087.637.717.7131,017,200
18 oct 20238.388.657.657.747.7428,487,000
17 oct 20237.988.747.918.458.4530,035,000
16 oct 20238.548.947.878.108.1052,441,600
13 oct 20238.048.077.557.717.7118,261,800
12 oct 20237.858.137.677.787.7817,753,900
11 oct 20238.188.307.737.907.9028,534,800
10 oct 20238.268.858.238.468.4625,100,600
09 oct 20237.618.387.608.368.3627,156,300
06 oct 20237.208.187.168.088.0830,815,600
05 oct 20237.607.887.337.427.4225,669,000
04 oct 20237.477.587.187.547.5425,114,400
03 oct 20238.308.417.227.307.3033,702,900
02 oct 20239.209.698.518.538.5342,145,500
*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...