MARA Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 340.50 | 341.71 | 326.70 | 329.99 | 329.99 | 24,562 |
| 2024-08-21 | 315.01 | 340.50 | 315.01 | 340.24 | 340.24 | 13,905 |
| 2024-08-20 | 319.30 | 320.09 | 305.00 | 315.00 | 315.00 | 37,036 |
| 2024-08-19 | 302.40 | 315.00 | 301.15 | 309.50 | 309.50 | 13,819 |
| 2024-08-16 | 300.81 | 305.01 | 287.50 | 303.30 | 303.30 | 19,754 |
| 2024-08-15 | 290.00 | 305.99 | 289.00 | 289.00 | 289.00 | 17,834 |
| 2024-08-14 | 298.00 | 298.00 | 282.00 | 284.00 | 284.00 | 15,654 |
| 2024-08-13 | 290.00 | 302.50 | 282.00 | 295.01 | 295.01 | 12,011 |
| 2024-08-12 | 315.00 | 315.00 | 285.00 | 290.14 | 290.14 | 18,159 |
| 2024-08-09 | 330.00 | 330.00 | 314.00 | 321.90 | 321.90 | 5,811 |
| 2024-08-08 | 318.00 | 334.99 | 310.00 | 330.71 | 330.71 | 17,691 |
| 2024-08-07 | 336.49 | 337.00 | 305.00 | 308.32 | 308.32 | 8,012 |
| 2024-08-06 | 330.00 | 340.01 | 317.00 | 336.50 | 336.50 | 23,867 |
| 2024-08-05 | 300.00 | 328.87 | 277.01 | 325.96 | 325.96 | 12,936 |
| 2024-08-02 | 341.02 | 350.00 | 327.02 | 328.16 | 328.16 | 15,706 |
| 2024-08-01 | 364.00 | 366.01 | 336.20 | 340.56 | 340.56 | 15,000 |
| 2024-07-31 | 383.32 | 384.91 | 366.01 | 367.02 | 367.02 | 17,157 |
| 2024-07-30 | 385.01 | 391.01 | 370.00 | 372.94 | 372.94 | 13,881 |
| 2024-07-29 | 404.85 | 422.09 | 380.80 | 381.69 | 381.69 | 19,978 |
| 2024-07-26 | 390.00 | 406.00 | 385.00 | 396.42 | 396.42 | 24,121 |
| 2024-07-25 | 375.00 | 389.98 | 367.01 | 376.56 | 376.56 | 9,044 |
| 2024-07-24 | 400.00 | 412.30 | 380.00 | 380.32 | 380.32 | 12,558 |
| 2024-07-23 | 419.01 | 425.00 | 391.72 | 392.39 | 392.39 | 31,621 |
| 2024-07-22 | 444.00 | 458.99 | 419.00 | 437.08 | 437.08 | 16,678 |
| 2024-07-19 | 420.00 | 458.00 | 418.00 | 447.49 | 447.49 | 39,103 |
| 2024-07-18 | 461.99 | 462.00 | 422.00 | 422.67 | 422.67 | 27,160 |
| 2024-07-17 | 466.50 | 482.10 | 434.00 | 452.05 | 452.05 | 61,744 |
| 2024-07-16 | 433.44 | 472.29 | 428.01 | 468.00 | 468.00 | 59,865 |
| 2024-07-15 | 388.02 | 443.50 | 385.00 | 435.62 | 435.62 | 105,725 |
| 2024-07-12 | 340.00 | 368.11 | 340.00 | 364.43 | 364.43 | 37,015 |
| 2024-07-11 | 339.00 | 354.38 | 333.99 | 339.00 | 339.00 | 6,920 |
| 2024-07-10 | 340.00 | 342.51 | 335.00 | 336.50 | 336.50 | 6,658 |
| 2024-07-09 | 354.00 | 355.00 | 339.00 | 340.89 | 340.89 | 27,233 |
| 2024-07-08 | 374.99 | 379.99 | 346.00 | 350.06 | 350.06 | 19,267 |
| 2024-07-05 | 359.00 | 368.98 | 353.00 | 365.06 | 365.06 | 33,995 |
| 2024-07-04 | 370.00 | 378.00 | 365.00 | 378.00 | 378.00 | 559 |
| 2024-07-03 | 380.81 | 392.00 | 375.86 | 378.89 | 378.89 | 13,719 |
| 2024-07-02 | 412.63 | 419.00 | 394.00 | 403.12 | 403.12 | 22,907 |
| 2024-07-01 | 376.99 | 418.00 | 376.99 | 414.71 | 414.71 | 60,608 |
| 2024-06-28 | 362.30 | 378.50 | 357.99 | 367.99 | 367.99 | 28,021 |
| 2024-06-27 | 360.00 | 370.00 | 354.00 | 361.56 | 361.56 | 37,427 |
| 2024-06-26 | 359.99 | 368.00 | 356.00 | 356.54 | 356.54 | 64,068 |
| 2024-06-25 | 336.40 | 357.66 | 336.20 | 345.00 | 345.00 | 18,903 |
| 2024-06-24 | 340.01 | 343.05 | 331.00 | 335.62 | 335.62 | 8,429 |
| 2024-06-21 | 368.96 | 368.99 | 338.00 | 346.66 | 346.66 | 52,210 |
| 2024-06-20 | 375.00 | 392.60 | 371.00 | 379.95 | 379.95 | 91,264 |
| 2024-06-19 | 371.49 | 375.00 | 371.49 | 373.00 | 373.00 | 149 |
| 2024-06-18 | 359.00 | 376.00 | 352.00 | 371.44 | 371.44 | 19,718 |
| 2024-06-17 | 350.00 | 380.00 | 347.00 | 369.93 | 369.93 | 14,142 |
| 2024-06-14 | 375.85 | 376.00 | 352.00 | 357.38 | 357.38 | 8,141 |
| 2024-06-13 | 384.00 | 389.00 | 360.00 | 367.91 | 367.91 | 38,938 |
| 2024-06-12 | 380.00 | 393.26 | 371.21 | 382.58 | 382.58 | 105,499 |
| 2024-06-11 | 350.00 | 369.99 | 325.50 | 366.17 | 366.17 | 32,839 |
| 2024-06-10 | 358.00 | 365.00 | 350.00 | 355.31 | 355.31 | 15,591 |
| 2024-06-07 | 372.00 | 387.95 | 350.03 | 355.26 | 355.26 | 31,143 |
| 2024-06-06 | 367.34 | 385.00 | 364.85 | 369.23 | 369.23 | 55,146 |
| 2024-06-05 | 366.50 | 371.00 | 343.05 | 369.19 | 369.19 | 91,241 |
| 2024-06-04 | 357.00 | 381.00 | 353.00 | 367.32 | 367.32 | 80,802 |
| 2024-06-03 | 350.01 | 373.00 | 339.00 | 344.67 | 344.67 | 42,679 |
| 2024-05-31 | 343.00 | 346.00 | 321.00 | 327.61 | 327.61 | 49,548 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.