XNAS
Datos históricos de Marathon Digital Holdings, Inc.
Marathon Digital Holdings, Inc. · MARA
$9.68
▲ +0.01 (+0.10%)
Última operación · 10/10/2026, 18:36:35 UTC
- Variación en el periodo
- −48.26%
- Máximo
- US$23.45
- 15 de octubre de 2025
- Mínimo
- US$6.66
- 5 de febrero de 2026
- Volumen medio diario
- 45.31 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 10.06 | 10.09 | 9.49 | 9.65 | −2.62% | 35.18 M |
| 8 oct 2026 | 10.15 | 10.24 | 9.64 | 9.91 | −4.34% | 47.87 M |
| 7 oct 2026 | 10.63 | 10.83 | 10.16 | 10.36 | −5.56% | 36.76 M |
| 6 oct 2026 | 11.18 | 11.34 | 10.93 | 10.97 | −1.79% | 28.57 M |
| 5 oct 2026 | 11.39 | 11.41 | 10.81 | 11.17 | −0.53% | 33.53 M |
| 2 oct 2026 | 11.64 | 12.24 | 11.05 | 11.23 | +0.18% | 42.27 M |
| 1 oct 2026 | 11.28 | 11.39 | 10.91 | 11.21 | −1.06% | 30.32 M |
| 30 sep 2026 | 12.31 | 12.35 | 11.30 | 11.33 | −5.50% | 41.16 M |
| 29 sep 2026 | 12.41 | 12.41 | 11.94 | 11.99 | −0.99% | 26.13 M |
| 28 sep 2026 | 12.47 | 12.74 | 12.09 | 12.11 | −3.51% | 28.56 M |
| 25 sep 2026 | 12.99 | 12.99 | 12.12 | 12.55 | −2.86% | 36.8 M |
| 24 sep 2026 | 13.07 | 13.64 | 12.84 | 12.92 | −3.22% | 40.19 M |
| 23 sep 2026 | 13.45 | 13.65 | 13.27 | 13.35 | −2.05% | 37.42 M |
| 22 sep 2026 | 13.13 | 13.97 | 12.97 | 13.63 | +2.64% | 43.63 M |
| 21 sep 2026 | 13.94 | 13.98 | 13.16 | 13.28 | +0.30% | 52.03 M |
| 18 sep 2026 | 12.12 | 13.32 | 12.05 | 13.24 | +13.75% | 84.32 M |
| 17 sep 2026 | 11.46 | 11.88 | 10.86 | 11.64 | +5.43% | 70.47 M |
| 16 sep 2026 | 11.31 | 11.53 | 10.77 | 11.04 | −1.78% | 46.29 M |
| 15 sep 2026 | 11.27 | 11.48 | 10.96 | 11.24 | −2.26% | 49.14 M |
| 14 sep 2026 | 11.10 | 11.94 | 10.96 | 11.50 | −4.01% | 53.27 M |
| 11 sep 2026 | 11.62 | 12.39 | 11.54 | 11.98 | +4.81% | 45.26 M |
| 10 sep 2026 | 11.64 | 11.80 | 11.22 | 11.43 | −4.11% | 38.54 M |
| 9 sep 2026 | 12.09 | 12.15 | 11.60 | 11.92 | +0.76% | 38.38 M |
| 8 sep 2026 | 11.13 | 12.06 | 11.00 | 11.83 | +4.60% | 53.47 M |
| 4 sep 2026 | 11.19 | 11.50 | 11.19 | 11.31 | −2.50% | 37.59 M |
| 3 sep 2026 | 10.60 | 11.85 | 10.48 | 11.60 | +10.79% | 69.08 M |
| 2 sep 2026 | 10.01 | 10.53 | 9.99 | 10.47 | +2.35% | 30.01 M |
| 1 sep 2026 | 10.48 | 10.61 | 10.15 | 10.23 | −5.01% | 30.22 M |
| 31 ago 2026 | 10.78 | 10.79 | 10.36 | 10.77 | +0.94% | 23.71 M |
| 28 ago 2026 | 11.53 | 11.60 | 10.56 | 10.67 | −10.11% | 41.93 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.