NasdaqCM - Nasdaq Real Time Price
USD
MARA Holdings, Inc. (MARA)
6.43
-0.34
(-5.02%)
At close: 4:00:01 PM EST
6.46
+0.03
(+0.40%)
After hours: 5:48:35 PM EST
Trade MARA on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 2, 2026
|
6.78 | 6.89 | 6.37 | 6.43 | 6.43 | 30,323,802 |
|
Oct 30, 2026
|
6.81 | 6.82 | 6.45 | 6.77 | 6.77 | 43,070,900 |
|
Oct 29, 2026
|
7.17 | 7.46 | 7.02 | 7.17 | 7.17 | 34,309,000 |
|
Oct 28, 2026
|
7.15 | 7.37 | 6.92 | 7.35 | 7.35 | 40,955,700 |
|
Oct 27, 2026
|
6.96 | 7.32 | 6.86 | 7.09 | 7.09 | 37,429,400 |
|
Oct 26, 2026
|
6.84 | 7.11 | 6.62 | 6.84 | 6.84 | 33,720,400 |
|
Oct 23, 2026
|
7.24 | 7.53 | 7.01 | 7.02 | 7.02 | 33,912,600 |
|
Oct 22, 2026
|
7.45 | 7.70 | 7.11 | 7.25 | 7.25 | 34,418,600 |
|
Oct 21, 2026
|
7.84 | 8.02 | 7.51 | 7.79 | 7.79 | 34,815,000 |
|
Oct 20, 2026
|
7.19 | 7.83 | 7.13 | 7.48 | 7.48 | 36,739,600 |
|
Oct 19, 2026
|
7.91 | 7.91 | 7.31 | 7.38 | 7.38 | 29,191,600 |
|
Oct 16, 2026
|
8.10 | 8.23 | 7.42 | 7.53 | 7.53 | 40,622,700 |
|
Oct 15, 2026
|
8.01 | 8.36 | 7.64 | 8.33 | 8.33 | 41,559,700 |
|
Oct 14, 2026
|
8.81 | 8.90 | 8.17 | 8.23 | 8.23 | 38,738,500 |
|
Oct 13, 2026
|
9.24 | 9.27 | 8.98 | 9.11 | 9.11 | 36,172,600 |
|
Oct 12, 2026
|
9.52 | 9.74 | 9.39 | 9.44 | 9.44 | 20,770,400 |
|
Oct 9, 2026
|
10.06 | 10.09 | 9.49 | 9.65 | 9.65 | 35,182,500 |
|
Oct 8, 2026
|
10.15 | 10.24 | 9.64 | 9.91 | 9.91 | 47,870,400 |
|
Oct 7, 2026
|
10.63 | 10.83 | 10.16 | 10.36 | 10.36 | 36,756,500 |
|
Oct 6, 2026
|
11.18 | 11.34 | 10.93 | 10.97 | 10.97 | 28,574,800 |
|
Oct 5, 2026
|
11.39 | 11.41 | 10.81 | 11.17 | 11.17 | 33,526,200 |
|
Oct 2, 2026
|
11.64 | 12.24 | 11.05 | 11.23 | 11.23 | 42,274,900 |
|
Oct 1, 2026
|
11.28 | 11.39 | 10.91 | 11.21 | 11.21 | 30,322,100 |
|
Sep 30, 2026
|
12.31 | 12.35 | 11.30 | 11.33 | 11.33 | 41,155,900 |
|
Sep 29, 2026
|
12.41 | 12.41 | 11.94 | 11.99 | 11.99 | 26,125,800 |
|
Sep 28, 2026
|
12.47 | 12.74 | 12.09 | 12.11 | 12.11 | 28,562,700 |
|
Sep 25, 2026
|
12.99 | 12.99 | 12.12 | 12.55 | 12.55 | 36,795,600 |
|
Sep 24, 2026
|
13.07 | 13.64 | 12.84 | 12.92 | 12.92 | 40,194,200 |
|
Sep 23, 2026
|
13.45 | 13.65 | 13.27 | 13.35 | 13.35 | 37,417,100 |
|
Sep 22, 2026
|
13.13 | 13.97 | 12.97 | 13.63 | 13.63 | 43,625,200 |
|
Sep 21, 2026
|
13.94 | 13.98 | 13.16 | 13.28 | 13.28 | 52,028,200 |
|
Sep 18, 2026
|
12.12 | 13.32 | 12.05 | 13.24 | 13.24 | 84,319,400 |
|
Sep 17, 2026
|
11.46 | 11.88 | 10.86 | 11.64 | 11.64 | 70,466,500 |
|
Sep 16, 2026
|
11.31 | 11.53 | 10.77 | 11.04 | 11.04 | 46,292,900 |
|
Sep 15, 2026
|
11.27 | 11.48 | 10.96 | 11.24 | 11.24 | 49,136,100 |
|
Sep 14, 2026
|
11.10 | 11.94 | 10.96 | 11.50 | 11.50 | 53,268,200 |
|
Sep 11, 2026
|
11.62 | 12.39 | 11.54 | 11.98 | 11.98 | 45,263,400 |
|
Sep 10, 2026
|
11.64 | 11.80 | 11.22 | 11.43 | 11.43 | 38,535,800 |
|
Sep 9, 2026
|
12.09 | 12.15 | 11.60 | 11.92 | 11.92 | 38,381,300 |
|
Sep 8, 2026
|
11.13 | 12.06 | 11.00 | 11.83 | 11.83 | 53,474,700 |
|
Sep 4, 2026
|
11.19 | 11.50 | 11.19 | 11.31 | 11.31 | 37,594,800 |
|
Sep 3, 2026
|
10.60 | 11.85 | 10.48 | 11.60 | 11.60 | 69,078,700 |
|
Sep 2, 2026
|
10.01 | 10.53 | 9.99 | 10.47 | 10.47 | 30,007,200 |
|
Sep 1, 2026
|
10.48 | 10.61 | 10.15 | 10.23 | 10.23 | 30,219,300 |
|
Aug 31, 2026
|
10.78 | 10.79 | 10.36 | 10.77 | 10.77 | 23,713,200 |
|
Aug 28, 2026
|
11.53 | 11.60 | 10.56 | 10.67 | 10.67 | 41,926,000 |
|
Aug 27, 2026
|
11.53 | 12.32 | 11.28 | 11.87 | 11.87 | 59,958,400 |
|
Aug 26, 2026
|
11.56 | 11.73 | 10.99 | 11.22 | 11.22 | 41,989,700 |
|
Aug 25, 2026
|
11.07 | 12.15 | 10.93 | 11.83 | 11.83 | 48,490,000 |
|
Aug 24, 2026
|
11.17 | 12.06 | 11.03 | 11.18 | 11.18 | 61,452,800 |
|
Aug 21, 2026
|
11.70 | 12.47 | 11.02 | 11.26 | 11.26 | 104,100,300 |
|
Aug 20, 2026
|
10.21 | 11.19 | 9.96 | 11.15 | 11.15 | 80,251,000 |
|
Aug 19, 2026
|
8.91 | 9.89 | 8.68 | 9.65 | 9.65 | 67,214,700 |
|
Aug 18, 2026
|
9.36 | 9.55 | 8.91 | 8.96 | 8.96 | 45,477,000 |
|
Aug 17, 2026
|
9.22 | 9.81 | 9.20 | 9.72 | 9.72 | 55,316,500 |
|
Aug 14, 2026
|
9.01 | 9.26 | 9.00 | 9.20 | 9.20 | 34,562,900 |
|
Aug 13, 2026
|
9.49 | 9.79 | 9.17 | 9.21 | 9.21 | 32,838,400 |
|
Aug 12, 2026
|
10.13 | 10.28 | 9.55 | 9.64 | 9.64 | 40,674,900 |
|
Aug 11, 2026
|
10.10 | 10.15 | 9.60 | 9.68 | 9.68 | 37,320,500 |
|
Aug 10, 2026
|
9.99 | 10.08 | 9.40 | 9.56 | 9.56 | 42,295,000 |
|
Aug 7, 2026
|
10.92 | 10.94 | 9.69 | 10.09 | 10.09 | 56,581,500 |
|
Aug 6, 2026
|
10.93 | 11.21 | 10.65 | 10.65 | 10.65 | 36,564,400 |
|
Aug 5, 2026
|
11.66 | 12.02 | 11.23 | 11.24 | 11.24 | 27,307,500 |
|
Aug 4, 2026
|
11.58 | 11.91 | 11.29 | 11.75 | 11.75 | 30,234,400 |
|
Aug 3, 2026
|
11.18 | 11.89 | 10.96 | 11.75 | 11.75 | 27,186,100 |
|
Jul 31, 2026
|
12.02 | 12.07 | 11.07 | 11.32 | 11.32 | 38,670,700 |
|
Jul 30, 2026
|
10.66 | 12.03 | 10.57 | 11.82 | 11.82 | 45,393,300 |
|
Jul 29, 2026
|
11.25 | 11.45 | 10.03 | 10.05 | 10.05 | 43,674,600 |
|
Jul 28, 2026
|
11.29 | 11.53 | 10.67 | 11.38 | 11.38 | 62,210,200 |
|
Jul 27, 2026
|
12.27 | 12.33 | 11.44 | 11.77 | 11.77 | 43,179,100 |
|
Jul 24, 2026
|
12.54 | 12.73 | 12.12 | 12.12 | 12.12 | 56,452,800 |
|
Jul 23, 2026
|
12.14 | 13.16 | 12.11 | 12.77 | 12.77 | 58,888,900 |
|
Jul 22, 2026
|
11.92 | 12.85 | 11.90 | 12.41 | 12.41 | 42,499,000 |
|
Jul 21, 2026
|
11.94 | 12.76 | 11.81 | 12.25 | 12.25 | 98,152,100 |
|
Jul 20, 2026
|
11.08 | 12.03 | 11.07 | 11.67 | 11.67 | 61,094,400 |
|
Jul 17, 2026
|
10.95 | 11.05 | 10.54 | 10.69 | 10.69 | 43,680,000 |
|
Jul 16, 2026
|
12.06 | 12.25 | 11.25 | 11.42 | 11.42 | 44,258,600 |
|
Jul 15, 2026
|
12.23 | 12.54 | 11.60 | 12.29 | 12.29 | 49,007,100 |
|
Jul 14, 2026
|
12.68 | 12.72 | 11.67 | 12.16 | 12.16 | 57,203,400 |
|
Jul 13, 2026
|
12.42 | 12.65 | 11.93 | 12.19 | 12.19 | 35,829,300 |
|
Jul 10, 2026
|
13.64 | 13.68 | 12.33 | 12.60 | 12.60 | 45,811,800 |
|
Jul 9, 2026
|
12.67 | 14.41 | 12.65 | 13.22 | 13.22 | 78,099,400 |
|
Jul 8, 2026
|
11.73 | 12.12 | 11.59 | 12.02 | 12.02 | 31,778,000 |
|
Jul 7, 2026
|
12.70 | 12.79 | 11.74 | 12.05 | 12.05 | 30,636,800 |
|
Jul 6, 2026
|
12.63 | 13.53 | 12.54 | 12.95 | 12.95 | 30,612,400 |
|
Jul 2, 2026
|
13.63 | 14.09 | 11.98 | 12.40 | 12.40 | 50,560,300 |
|
Jul 1, 2026
|
13.74 | 14.00 | 13.18 | 13.37 | 13.37 | 40,797,900 |
|
Jun 30, 2026
|
13.64 | 13.93 | 13.28 | 13.89 | 13.89 | 43,010,200 |
|
Jun 29, 2026
|
14.78 | 14.89 | 13.28 | 14.03 | 14.03 | 50,359,800 |
|
Jun 26, 2026
|
13.58 | 15.00 | 13.34 | 14.54 | 14.54 | 56,764,500 |
|
Jun 25, 2026
|
14.44 | 14.75 | 12.95 | 13.88 | 13.88 | 46,177,500 |
|
Jun 24, 2026
|
14.97 | 15.23 | 13.42 | 14.00 | 14.00 | 52,852,100 |
|
Jun 23, 2026
|
14.03 | 15.48 | 13.99 | 14.70 | 14.70 | 42,217,400 |
|
Jun 22, 2026
|
14.49 | 16.43 | 14.49 | 14.85 | 14.85 | 67,078,400 |
|
Jun 18, 2026
|
14.34 | 14.39 | 13.71 | 14.22 | 14.22 | 32,777,100 |
|
Jun 17, 2026
|
14.25 | 14.90 | 13.89 | 13.92 | 13.92 | 34,418,500 |
|
Jun 16, 2026
|
14.55 | 15.26 | 14.39 | 14.42 | 14.42 | 38,530,500 |
|
Jun 15, 2026
|
14.92 | 15.23 | 14.60 | 14.64 | 14.64 | 34,567,900 |
|
Jun 12, 2026
|
13.73 | 14.72 | 13.62 | 14.08 | 14.08 | 41,750,500 |
|
Jun 11, 2026
|
12.61 | 13.68 | 12.50 | 13.61 | 13.61 | 34,814,800 |
|
Jun 10, 2026
|
13.22 | 13.60 | 12.62 | 12.62 | 12.62 | 33,286,900 |
|
Jun 9, 2026
|
14.00 | 14.40 | 12.64 | 13.31 | 13.31 | 48,297,800 |
|
Jun 8, 2026
|
12.78 | 13.97 | 12.60 | 13.78 | 13.78 | 32,778,400 |
|
Jun 5, 2026
|
13.39 | 13.40 | 11.84 | 12.32 | 12.32 | 41,247,100 |
|
Jun 4, 2026
|
13.49 | 14.07 | 13.27 | 13.88 | 13.88 | 34,355,000 |
|
Jun 3, 2026
|
14.00 | 14.38 | 13.70 | 13.96 | 13.96 | 32,010,400 |
|
Jun 2, 2026
|
14.58 | 15.01 | 14.10 | 14.28 | 14.28 | 39,020,300 |
|
Jun 1, 2026
|
14.05 | 15.32 | 13.66 | 14.85 | 14.85 | 51,422,300 |
|
May 29, 2026
|
13.87 | 14.64 | 13.58 | 14.38 | 14.38 | 47,772,200 |
|
May 28, 2026
|
13.94 | 14.22 | 13.58 | 14.07 | 14.07 | 37,642,700 |
|
May 27, 2026
|
14.21 | 14.48 | 13.84 | 14.33 | 14.33 | 33,746,300 |
|
May 26, 2026
|
14.24 | 14.87 | 14.08 | 14.28 | 14.28 | 42,643,500 |
|
May 22, 2026
|
13.57 | 14.11 | 13.41 | 13.81 | 13.81 | 40,169,100 |
|
May 21, 2026
|
13.14 | 13.77 | 13.08 | 13.55 | 13.55 | 34,844,300 |
|
May 20, 2026
|
12.64 | 13.50 | 12.53 | 13.15 | 13.15 | 51,458,000 |
|
May 19, 2026
|
11.88 | 12.59 | 11.53 | 12.44 | 12.44 | 35,290,900 |
|
May 18, 2026
|
12.08 | 12.26 | 11.62 | 12.18 | 12.18 | 35,663,100 |
|
May 15, 2026
|
12.85 | 12.89 | 12.13 | 12.44 | 12.44 | 40,007,200 |
|
May 14, 2026
|
12.73 | 13.70 | 12.45 | 13.29 | 13.29 | 51,372,300 |
|
May 13, 2026
|
12.63 | 13.09 | 12.29 | 12.75 | 12.75 | 30,744,300 |
|
May 12, 2026
|
12.91 | 12.94 | 11.73 | 12.72 | 12.72 | 50,215,700 |
|
May 11, 2026
|
12.96 | 13.80 | 12.59 | 13.39 | 13.39 | 49,736,800 |
|
May 8, 2026
|
12.57 | 13.35 | 12.20 | 12.94 | 12.94 | 48,391,800 |
|
May 7, 2026
|
12.73 | 13.05 | 12.23 | 12.70 | 12.70 | 40,149,600 |
|
May 6, 2026
|
12.55 | 13.12 | 12.25 | 13.03 | 13.03 | 52,771,900 |
|
May 5, 2026
|
12.04 | 12.29 | 11.78 | 12.16 | 12.16 | 39,261,900 |
|
May 4, 2026
|
11.43 | 11.85 | 11.26 | 11.83 | 11.83 | 42,895,600 |
|
May 1, 2026
|
12.28 | 12.37 | 11.38 | 11.46 | 11.46 | 51,115,300 |
|
Apr 30, 2026
|
11.10 | 12.27 | 11.06 | 11.99 | 11.99 | 82,854,200 |
|
Apr 29, 2026
|
10.92 | 10.92 | 10.27 | 10.72 | 10.72 | 34,566,800 |
|
Apr 28, 2026
|
10.81 | 11.03 | 10.60 | 11.02 | 11.02 | 30,770,200 |
|
Apr 27, 2026
|
11.55 | 11.66 | 11.09 | 11.18 | 11.18 | 31,585,600 |
|
Apr 24, 2026
|
11.99 | 12.10 | 11.28 | 11.64 | 11.64 | 46,709,100 |
|
Apr 23, 2026
|
11.66 | 12.22 | 11.57 | 11.80 | 11.80 | 43,318,100 |
|
Apr 22, 2026
|
11.83 | 12.19 | 11.68 | 11.84 | 11.84 | 53,005,400 |
|
Apr 21, 2026
|
11.58 | 11.66 | 11.02 | 11.23 | 11.23 | 41,202,100 |
|
Apr 20, 2026
|
11.30 | 11.82 | 11.07 | 11.63 | 11.63 | 41,940,100 |
|
Apr 17, 2026
|
11.66 | 12.12 | 11.45 | 11.60 | 11.60 | 52,372,100 |
|
Apr 16, 2026
|
10.57 | 11.69 | 10.31 | 11.55 | 11.55 | 56,410,900 |
|
Apr 15, 2026
|
10.61 | 10.61 | 10.11 | 10.47 | 10.47 | 38,864,400 |
|
Apr 14, 2026
|
10.62 | 11.01 | 10.42 | 10.49 | 10.49 | 46,138,000 |
|
Apr 13, 2026
|
9.27 | 10.42 | 9.18 | 10.36 | 10.36 | 50,103,300 |
|
Apr 10, 2026
|
9.74 | 9.89 | 9.39 | 9.54 | 9.54 | 36,746,400 |
|
Apr 9, 2026
|
9.35 | 10.02 | 9.30 | 9.67 | 9.67 | 50,414,800 |
|
Apr 8, 2026
|
9.51 | 9.77 | 9.18 | 9.50 | 9.50 | 50,071,900 |
|
Apr 7, 2026
|
8.66 | 8.98 | 8.20 | 8.96 | 8.96 | 42,383,900 |
|
Apr 6, 2026
|
8.81 | 9.14 | 8.76 | 8.85 | 8.85 | 36,599,100 |
|
Apr 2, 2026
|
7.78 | 8.77 | 7.63 | 8.71 | 8.71 | 50,528,900 |
|
Apr 1, 2026
|
8.22 | 8.33 | 8.00 | 8.04 | 8.04 | 31,162,800 |
|
Mar 31, 2026
|
7.83 | 8.20 | 7.63 | 8.16 | 8.16 | 47,427,000 |
|
Mar 30, 2026
|
8.17 | 8.28 | 7.64 | 7.80 | 7.80 | 36,120,400 |
|
Mar 27, 2026
|
8.31 | 8.41 | 7.71 | 8.02 | 8.02 | 50,702,400 |
|
Mar 26, 2026
|
8.58 | 9.40 | 8.46 | 8.58 | 8.58 | 106,517,600 |
|
Mar 25, 2026
|
8.58 | 8.73 | 8.06 | 8.28 | 8.28 | 38,872,400 |
|
Mar 24, 2026
|
8.83 | 8.98 | 8.15 | 8.25 | 8.25 | 41,068,500 |
|
Mar 23, 2026
|
8.60 | 9.25 | 8.57 | 8.91 | 8.91 | 47,208,500 |
|
Mar 20, 2026
|
9.09 | 9.14 | 8.42 | 8.46 | 8.46 | 50,901,300 |
|
Mar 19, 2026
|
8.64 | 9.36 | 8.37 | 9.22 | 9.22 | 42,849,900 |
|
Mar 18, 2026
|
9.04 | 9.33 | 8.89 | 8.92 | 8.92 | 40,559,700 |
|
Mar 17, 2026
|
9.21 | 9.46 | 9.05 | 9.24 | 9.24 | 35,673,200 |
|
Mar 16, 2026
|
9.76 | 9.84 | 9.14 | 9.23 | 9.23 | 47,904,200 |
|
Mar 13, 2026
|
9.18 | 10.03 | 9.14 | 9.32 | 9.32 | 73,339,000 |
|
Mar 12, 2026
|
8.44 | 8.78 | 8.30 | 8.76 | 8.76 | 37,631,600 |
|
Mar 11, 2026
|
8.60 | 8.78 | 8.23 | 8.55 | 8.55 | 38,141,200 |
|
Mar 10, 2026
|
8.70 | 8.87 | 8.51 | 8.57 | 8.57 | 42,957,000 |
|
Mar 9, 2026
|
8.06 | 8.74 | 7.96 | 8.66 | 8.66 | 42,397,700 |
|
Mar 6, 2026
|
8.46 | 8.53 | 7.89 | 8.01 | 8.01 | 36,530,700 |
|
Mar 5, 2026
|
9.09 | 9.09 | 8.50 | 8.77 | 8.77 | 49,553,100 |
|
Mar 4, 2026
|
9.11 | 9.55 | 8.87 | 9.29 | 9.29 | 61,220,700 |
|
Mar 3, 2026
|
9.02 | 9.16 | 8.61 | 8.66 | 8.66 | 51,493,600 |
|
Mar 2, 2026
|
8.61 | 9.84 | 8.44 | 9.45 | 9.45 | 70,189,900 |
|
Feb 27, 2026
|
9.68 | 9.84 | 8.93 | 8.94 | 8.94 | 102,354,900 |
|
Feb 26, 2026
|
8.43 | 8.65 | 8.14 | 8.45 | 8.45 | 51,112,000 |
|
Feb 25, 2026
|
8.39 | 8.84 | 8.16 | 8.57 | 8.57 | 57,452,200 |
|
Feb 24, 2026
|
7.78 | 8.17 | 7.59 | 8.05 | 8.05 | 37,255,100 |
|
Feb 23, 2026
|
7.75 | 8.13 | 7.58 | 7.88 | 7.88 | 33,052,500 |
|
Feb 20, 2026
|
7.88 | 8.31 | 7.75 | 7.97 | 7.97 | 37,531,000 |
|
Feb 19, 2026
|
7.42 | 8.08 | 7.31 | 7.96 | 7.96 | 36,294,000 |
|
Feb 18, 2026
|
7.48 | 7.78 | 7.33 | 7.50 | 7.50 | 31,304,600 |
|
Feb 17, 2026
|
7.68 | 7.88 | 7.33 | 7.51 | 7.51 | 41,177,900 |
|
Feb 13, 2026
|
7.50 | 8.08 | 7.32 | 7.92 | 7.92 | 50,848,000 |
|
Feb 12, 2026
|
7.56 | 7.67 | 7.14 | 7.25 | 7.25 | 38,590,500 |
|
Feb 11, 2026
|
7.63 | 7.90 | 7.28 | 7.56 | 7.56 | 49,265,200 |
|
Feb 10, 2026
|
8.00 | 8.15 | 7.64 | 7.66 | 7.66 | 45,953,200 |
|
Feb 9, 2026
|
7.85 | 8.47 | 7.78 | 8.06 | 8.06 | 67,741,600 |
|
Feb 6, 2026
|
7.23 | 8.39 | 7.12 | 8.24 | 8.24 | 82,353,100 |
|
Feb 5, 2026
|
7.80 | 8.04 | 6.66 | 6.73 | 6.73 | 80,158,300 |
|
Feb 4, 2026
|
8.92 | 8.99 | 7.90 | 8.28 | 8.28 | 54,008,100 |
|
Feb 3, 2026
|
9.23 | 9.55 | 8.51 | 9.05 | 9.05 | 53,722,600 |
|
Feb 2, 2026
|
9.18 | 9.44 | 8.91 | 9.12 | 9.12 | 48,414,800 |
|
Jan 30, 2026
|
9.75 | 9.83 | 9.32 | 9.50 | 9.50 | 37,390,600 |
|
Jan 29, 2026
|
10.11 | 10.27 | 9.60 | 9.86 | 9.86 | 39,218,800 |
|
Jan 28, 2026
|
10.71 | 10.79 | 10.24 | 10.37 | 10.37 | 36,791,300 |
|
Jan 27, 2026
|
10.05 | 10.60 | 9.90 | 10.52 | 10.52 | 38,581,200 |
|
Jan 26, 2026
|
10.38 | 10.39 | 9.88 | 9.98 | 9.98 | 39,545,100 |
|
Jan 23, 2026
|
10.26 | 10.99 | 9.99 | 10.50 | 10.50 | 46,881,200 |
|
Jan 22, 2026
|
10.61 | 10.81 | 10.14 | 10.29 | 10.29 | 42,011,200 |
|
Jan 21, 2026
|
10.51 | 11.22 | 10.23 | 10.56 | 10.56 | 43,023,400 |
|
Jan 20, 2026
|
10.81 | 10.95 | 10.22 | 10.37 | 10.37 | 45,896,100 |
|
Jan 16, 2026
|
10.69 | 11.57 | 10.59 | 11.36 | 11.36 | 51,948,100 |
|
Jan 15, 2026
|
11.12 | 11.25 | 10.64 | 10.66 | 10.66 | 47,808,200 |
|
Jan 14, 2026
|
11.18 | 11.46 | 10.89 | 11.11 | 11.11 | 56,484,300 |
|
Jan 13, 2026
|
10.90 | 11.07 | 10.61 | 10.95 | 10.95 | 43,133,400 |
|
Jan 12, 2026
|
10.22 | 10.85 | 10.16 | 10.65 | 10.65 | 38,514,000 |
|
Jan 9, 2026
|
10.53 | 10.58 | 10.07 | 10.22 | 10.22 | 32,172,700 |
|
Jan 8, 2026
|
9.90 | 10.68 | 9.83 | 10.44 | 10.44 | 31,093,100 |
|
Jan 7, 2026
|
10.29 | 10.32 | 9.82 | 10.08 | 10.08 | 32,215,400 |
|
Jan 6, 2026
|
10.63 | 10.69 | 9.97 | 10.31 | 10.31 | 34,062,500 |
|
Jan 5, 2026
|
10.37 | 10.73 | 10.21 | 10.59 | 10.59 | 40,202,100 |
|
Jan 2, 2026
|
9.19 | 9.99 | 9.03 | 9.91 | 9.91 | 45,408,000 |
|
Dec 31, 2025
|
9.35 | 9.38 | 8.95 | 8.98 | 8.98 | 30,543,600 |
|
Dec 30, 2025
|
9.52 | 9.67 | 9.31 | 9.33 | 9.33 | 28,454,800 |
|
Dec 29, 2025
|
9.47 | 9.85 | 9.37 | 9.49 | 9.49 | 29,561,200 |
|
Dec 26, 2025
|
9.97 | 9.97 | 9.43 | 9.59 | 9.59 | 28,503,100 |
|
Dec 24, 2025
|
9.81 | 9.94 | 9.69 | 9.94 | 9.94 | 13,168,600 |
|
Dec 23, 2025
|
9.99 | 10.06 | 9.69 | 9.86 | 9.86 | 32,302,300 |
|
Dec 22, 2025
|
10.41 | 10.69 | 10.00 | 10.13 | 10.13 | 35,379,800 |
|
Dec 19, 2025
|
9.90 | 10.22 | 9.89 | 10.18 | 10.18 | 57,068,100 |
|
Dec 18, 2025
|
10.20 | 10.37 | 9.61 | 9.69 | 9.69 | 46,078,300 |
|
Dec 17, 2025
|
10.78 | 10.95 | 9.92 | 9.93 | 9.93 | 49,404,000 |
|
Dec 16, 2025
|
10.77 | 11.05 | 10.50 | 10.69 | 10.69 | 39,827,400 |
|
Dec 15, 2025
|
11.48 | 11.51 | 10.58 | 10.70 | 10.70 | 44,712,700 |
|
Dec 12, 2025
|
11.81 | 12.26 | 11.36 | 11.52 | 11.52 | 42,717,300 |
|
Dec 11, 2025
|
11.59 | 11.86 | 11.17 | 11.84 | 11.84 | 44,290,800 |
|
Dec 10, 2025
|
12.06 | 12.34 | 11.77 | 11.92 | 11.92 | 37,825,600 |
|
Dec 9, 2025
|
11.87 | 12.87 | 11.76 | 12.25 | 12.25 | 42,518,200 |
|
Dec 8, 2025
|
12.03 | 12.12 | 11.56 | 12.05 | 12.05 | 33,653,800 |
|
Dec 5, 2025
|
12.20 | 12.20 | 11.63 | 11.74 | 11.74 | 37,605,500 |
|
Dec 4, 2025
|
12.33 | 12.59 | 12.12 | 12.44 | 12.44 | 32,405,800 |
|
Dec 3, 2025
|
12.06 | 12.54 | 11.80 | 12.47 | 12.47 | 42,574,500 |
|
Dec 2, 2025
|
11.98 | 12.42 | 11.70 | 11.91 | 11.91 | 46,125,200 |
|
Dec 1, 2025
|
11.08 | 11.65 | 10.62 | 11.52 | 11.52 | 47,151,600 |
|
Nov 28, 2025
|
11.74 | 11.98 | 11.54 | 11.81 | 11.81 | 31,835,100 |
|
Nov 26, 2025
|
11.32 | 11.52 | 10.90 | 11.11 | 11.11 | 49,739,500 |
|
Nov 25, 2025
|
10.90 | 11.24 | 10.63 | 11.17 | 11.17 | 39,384,500 |
|
Nov 24, 2025
|
10.38 | 11.28 | 10.12 | 11.21 | 11.21 | 53,592,200 |
|
Nov 21, 2025
|
10.12 | 10.48 | 9.71 | 10.07 | 10.07 | 56,525,100 |
|
Nov 20, 2025
|
11.48 | 11.74 | 10.21 | 10.24 | 10.24 | 55,553,200 |
|
Nov 19, 2025
|
11.87 | 11.89 | 10.84 | 11.10 | 11.10 | 51,758,900 |
|
Nov 18, 2025
|
11.41 | 12.12 | 11.36 | 11.88 | 11.88 | 49,781,500 |
|
Nov 17, 2025
|
12.02 | 12.27 | 11.10 | 11.51 | 11.51 | 53,541,900 |
|
Nov 14, 2025
|
12.39 | 12.69 | 11.96 | 11.99 | 11.99 | 49,802,900 |
|
Nov 13, 2025
|
14.25 | 14.28 | 12.68 | 12.78 | 12.78 | 53,568,200 |
|
Nov 12, 2025
|
14.96 | 14.98 | 13.98 | 14.41 | 14.41 | 41,649,900 |
|
Nov 11, 2025
|
15.27 | 15.32 | 14.49 | 14.63 | 14.63 | 50,681,700 |
|
Nov 10, 2025
|
16.56 | 16.62 | 15.56 | 15.58 | 15.58 | 37,135,400 |
|
Nov 7, 2025
|
15.39 | 15.89 | 14.81 | 15.87 | 15.87 | 51,496,900 |
|
Nov 6, 2025
|
17.00 | 17.06 | 15.93 | 15.96 | 15.96 | 40,692,300 |
|
Nov 5, 2025
|
17.22 | 18.04 | 17.07 | 17.13 | 17.13 | 43,786,400 |
|
Nov 4, 2025
|
17.48 | 17.91 | 16.54 | 16.62 | 16.62 | 51,710,300 |
|
Nov 3, 2025
|
18.61 | 18.69 | 17.41 | 17.81 | 17.81 | 38,632,000 |
