MARA Stock Prices

Data as of Oct 28, 2026

Last

7.35

Change

+0.26

Open

7.15

Previous

7.09

High

7.37

Low

6.92

Bid

-

Ask

-

Volume

40,259,402

Trades

-

Dividend

2.00

Yield

0.00%

Ex-Div

Dec 11, 2014

Impl Vol

1.030

Hist Vol

0.817

Opt Volume

109,996

Open Int

1,809,994

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	7.15	7.37	6.92	7.35	+0.26	40,259,402	109,996	1.030	0.817
Oct 27, 2026	6.96	7.32	6.86	7.09	+0.25	37,594,497	104,312	1.011	0.816
Oct 26, 2026	6.84	7.11	6.62	6.84	-0.18	33,591,647	135,205	1.042	0.815
Oct 23, 2026	7.24	7.53	7.01	7.02	-0.23	33,632,567	259,667	0.988	0.815
Oct 22, 2026	7.45	7.70	7.11	7.25	-0.54	34,229,749	162,348	0.967	0.815
Oct 21, 2026	7.84	8.02	7.51	7.79	+0.31	34,539,181	156,915	0.970	0.813
Oct 20, 2026	7.19	7.83	7.13	7.48	+0.11	36,393,010	200,173	0.945	0.812
Oct 19, 2026	7.91	7.91	7.31	7.38	-0.16	28,837,245	205,459	0.967	0.815
Oct 16, 2026	8.10	8.23	7.42	7.53	-0.80	40,348,569	297,345	0.904	0.815
Oct 15, 2026	8.01	8.36	7.64	8.33	+0.10	41,248,348	386,913	0.893	0.818
Oct 14, 2026	8.81	8.90	8.17	8.23	-0.88	38,432,382	215,152	0.878	0.820
Oct 13, 2026	9.24	9.27	8.98	9.11	-0.33	35,976,326	149,680	0.796	0.820
Oct 12, 2026	9.52	9.74	9.39	9.44	-0.21	20,603,908	105,982	0.758	0.824
Oct 9, 2026	10.06	10.09	9.49	9.65	-0.26	34,840,277	282,417	0.678	0.827
Oct 8, 2026	10.15	10.24	9.64	9.91	-0.45	47,530,321	202,107	0.752	0.827
Oct 7, 2026	10.63	10.83	10.16	10.36	-0.61	36,702,140	273,969	0.792	0.826
Oct 6, 2026	11.18	11.34	10.93	10.97	-0.20	28,424,796	93,883	0.753	0.824
Oct 5, 2026	11.39	11.41	10.81	11.17	-0.06	33,261,301	166,426	0.821	0.829
Oct 2, 2026	11.64	12.24	11.05	11.23	+0.00	42,150,486	352,747	0.750	0.829
Oct 1, 2026	11.28	11.39	10.91	11.21	-0.12	30,215,547	242,180	0.769	0.827
Sep 30, 2026	12.31	12.35	11.30	11.33	-0.66	40,264,120	144,261	0.793	0.828
Sep 29, 2026	12.41	12.41	11.94	11.99	-0.12	25,994,936	72,578	0.798	0.826
Sep 28, 2026	12.47	12.74	12.09	12.11	-0.44	28,226,862	85,940	0.883	0.839
Sep 25, 2026	12.99	12.99	12.12	12.55	-0.37	36,643,459	406,987	0.784	0.839
Sep 24, 2026	13.07	13.64	12.84	12.92	-0.43	39,838,575	128,411	0.804	0.843
Sep 23, 2026	13.45	13.65	13.27	13.35	-0.28	37,104,293	115,610	0.818	0.843
Sep 22, 2026	13.13	13.97	12.97	13.63	+0.35	43,260,146	139,157	0.829	0.843
Sep 21, 2026	13.94	13.98	13.16	13.28	+0.04	51,450,892	206,376	0.909	0.843
Sep 18, 2026	12.12	13.32	12.05	13.24	+1.60	83,404,384	643,708	0.822	0.843
Sep 17, 2026	11.46	11.88	10.86	11.64	+0.60	69,710,901	176,014	0.819	0.835
Sep 16, 2026	11.31	11.53	10.77	11.04	-0.20	45,991,920	103,084	0.867	0.833
Sep 15, 2026	11.27	11.48	10.96	11.24	-0.26	48,809,955	139,178	0.884	0.837
Sep 14, 2026	11.10	11.94	10.96	11.50	-0.47	52,703,717	146,071	0.981	0.837
Sep 11, 2026	11.62	12.39	11.54	11.97	+0.54	45,161,181	442,105	0.800	0.837
Sep 10, 2026	11.64	11.80	11.22	11.43	-0.49	38,412,989	95,031	0.890	0.835
Sep 9, 2026	12.09	12.15	11.60	11.92	+0.09	38,186,761	101,508	0.885	0.834
Sep 8, 2026	11.13	12.06	11.00	11.83	+0.00	53,193,444	152,566	0.902	0.836
Sep 4, 2026	11.19	11.50	11.19	11.31	-0.29	36,986,229	366,918	0.796	0.834
Sep 3, 2026	10.60	11.85	10.48	11.60	+1.13	68,750,610	315,342	0.845	0.835
Sep 2, 2026	10.01	10.53	9.99	10.47	+0.24	29,813,394	116,014	0.790	0.828
Sep 1, 2026	10.48	10.61	10.15	10.23	-0.54	29,914,114	96,605	0.814	0.828
Aug 31, 2026	10.78	10.79	10.36	10.77	+0.10	23,184,000	116,941	0.867	0.828
Aug 28, 2026	11.53	11.60	10.56	10.67	-1.20	41,664,439	374,429	0.793	0.828
Aug 27, 2026	11.53	12.32	11.28	11.87	+0.65	59,486,397	290,780	0.897	0.821
Aug 26, 2026	11.56	11.73	10.99	11.22	-0.61	41,617,668	119,750	0.879	0.819
Aug 25, 2026	11.07	12.15	10.93	11.83	+0.65	48,267,201	227,916	0.889	0.818
Aug 24, 2026	11.17	12.06	11.03	11.18	-0.08	61,057,703	195,474	1.022	0.818
Aug 21, 2026	11.70	12.47	11.02	11.26	+0.11	101,559,490	573,891	0.931	0.819
Aug 20, 2026	10.21	11.19	9.96	11.15	+1.50	79,456,538	457,922	0.924	0.819
Aug 19, 2026	8.91	9.89	8.68	9.65	+0.69	66,316,843	202,204	0.843	0.806
Aug 18, 2026	9.36	9.55	8.91	8.96	-0.75	44,989,396	119,760	0.795	0.805
Aug 17, 2026	9.22	9.81	9.20	9.72	+0.52	54,582,237	120,114	0.879	0.801
Aug 14, 2026	9.01	9.26	9.00	9.20	-0.01	34,385,394	108,826	0.747	0.799
Aug 13, 2026	9.49	9.79	9.17	9.21	-0.43	32,621,831	307,783	0.812	0.799
Aug 12, 2026	10.13	10.28	9.55	9.64	-0.04	39,874,733	85,807	0.806	0.798
Aug 11, 2026	10.10	10.15	9.60	9.68	+0.12	36,763,687	106,860	0.848	0.798
Aug 10, 2026	9.99	10.08	9.40	9.56	-0.53	42,041,459	171,920	0.915	0.798
Aug 7, 2026	10.92	10.94	9.69	10.09	-0.56	56,050,003	433,244	0.827	0.797
Aug 6, 2026	10.93	11.21	10.65	10.65	-0.59	35,851,797	161,944	1.011	0.795
Aug 5, 2026	11.66	12.02	11.23	11.24	-0.51	27,157,486	76,419	1.005	0.794
Aug 4, 2026	11.58	11.91	11.29	11.75	+0.00	29,340,921	103,108	1.031	0.793
Aug 3, 2026	11.18	11.89	10.96	11.75	+0.43	26,725,999	109,341	1.245	0.794
Jul 31, 2026	12.02	12.07	11.07	11.32	-0.50	38,556,904	209,926	1.056	0.794
Jul 30, 2026	10.66	12.03	10.57	11.82	+1.77	45,105,081	338,861	1.051	0.793
Jul 29, 2026	11.25	11.45	10.03	10.05	-1.33	43,243,130	192,381	1.073	0.775
Jul 28, 2026	11.29	11.53	10.67	11.38	-0.39	61,890,972	133,458	1.018	0.766

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Dec 11, 2014	Dec 15, 2014	2.00	8.00	0.00%

Split History

Split Date	Factor	Announced
Dec 23, 2014	0.500	Nov 25, 2014