MARA Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 344.30 | 359.99 | 336.00 | 339.00 | 339.00 | 26,674 |
| 2024-05-29 | 347.79 | 354.25 | 340.02 | 344.30 | 344.30 | 12,449 |
| 2024-05-28 | 352.60 | 371.50 | 340.00 | 349.21 | 349.21 | 34,794 |
| 2024-05-27 | 352.59 | 352.60 | 350.00 | 352.50 | 352.50 | 184 |
| 2024-05-24 | 335.70 | 361.52 | 335.00 | 352.60 | 352.60 | 11,408 |
| 2024-05-23 | 348.00 | 350.00 | 333.28 | 336.15 | 336.15 | 9,205 |
| 2024-05-22 | 353.25 | 379.00 | 349.55 | 353.08 | 353.08 | 31,380 |
| 2024-05-21 | 371.36 | 372.00 | 351.00 | 356.28 | 356.28 | 69,941 |
| 2024-05-20 | 326.00 | 377.00 | 320.00 | 371.36 | 371.36 | 82,821 |
| 2024-05-17 | 339.00 | 346.65 | 320.01 | 321.77 | 321.77 | 37,298 |
| 2024-05-16 | 335.00 | 340.00 | 323.50 | 327.60 | 327.60 | 30,626 |
| 2024-05-15 | 320.00 | 337.00 | 303.00 | 334.59 | 334.59 | 69,020 |
| 2024-05-14 | 285.00 | 306.00 | 280.06 | 304.00 | 304.00 | 15,015 |
| 2024-05-13 | 294.00 | 308.00 | 287.00 | 288.12 | 288.12 | 18,171 |
| 2024-05-10 | 328.00 | 328.00 | 287.01 | 289.26 | 289.26 | 39,874 |
| 2024-05-09 | 331.50 | 348.00 | 319.03 | 329.21 | 329.21 | 47,499 |
| 2024-05-08 | 331.50 | 342.00 | 319.03 | 341.60 | 341.60 | 31,817 |
| 2024-05-07 | 345.70 | 347.50 | 334.14 | 339.48 | 339.48 | 43,392 |
| 2024-05-06 | 307.01 | 353.90 | 307.01 | 349.63 | 349.63 | 53,479 |
| 2024-05-03 | 298.00 | 307.00 | 292.00 | 296.94 | 296.94 | 50,608 |
| 2024-05-02 | 287.49 | 290.00 | 269.59 | 289.99 | 289.99 | 34,793 |
| 2024-04-30 | 302.00 | 302.00 | 274.02 | 277.03 | 277.03 | 47,849 |
| 2024-04-29 | 315.80 | 320.89 | 303.00 | 304.91 | 304.91 | 37,386 |
| 2024-04-26 | 325.38 | 338.93 | 321.31 | 330.69 | 330.69 | 70,814 |
| 2024-04-25 | 320.00 | 328.00 | 304.01 | 326.00 | 326.00 | 27,366 |
| 2024-04-24 | 328.20 | 341.46 | 320.00 | 325.98 | 325.98 | 39,381 |
| 2024-04-23 | 296.10 | 336.99 | 296.10 | 329.85 | 329.85 | 63,203 |
| 2024-04-22 | 298.00 | 300.00 | 268.00 | 299.23 | 299.23 | 34,478 |
| 2024-04-19 | 266.00 | 287.00 | 261.30 | 282.60 | 282.60 | 16,111 |
| 2024-04-18 | 246.02 | 270.16 | 246.00 | 257.78 | 257.78 | 18,873 |
| 2024-04-17 | 249.63 | 255.30 | 241.05 | 248.16 | 248.16 | 13,921 |
| 2024-04-16 | 249.70 | 253.99 | 242.30 | 249.63 | 249.63 | 17,474 |
| 2024-04-15 | 270.00 | 270.01 | 253.00 | 254.00 | 254.00 | 9,771 |
| 2024-04-12 | 288.00 | 288.00 | 263.70 | 267.75 | 267.75 | 19,122 |
| 2024-04-11 | 286.00 | 290.18 | 281.00 | 289.00 | 289.00 | 8,345 |
| 2024-04-10 | 289.01 | 296.00 | 282.00 | 285.15 | 285.15 | 38,810 |
| 2024-04-09 | 290.00 | 300.00 | 288.00 | 294.84 | 294.84 | 45,082 |
| 2024-04-08 | 316.01 | 320.00 | 289.00 | 293.09 | 293.09 | 13,626 |
| 2024-04-05 | 300.98 | 318.00 | 298.60 | 303.36 | 303.36 | 69,825 |
| 2024-04-04 | 323.01 | 335.00 | 304.01 | 307.02 | 307.02 | 77,700 |
| 2024-04-03 | 325.10 | 336.00 | 322.00 | 322.93 | 322.93 | 25,150 |
| 2024-04-02 | 345.00 | 345.00 | 322.00 | 326.50 | 326.50 | 63,291 |
| 2024-04-01 | 380.00 | 380.00 | 351.01 | 360.86 | 360.86 | 10,698 |
| 2024-03-27 | 351.00 | 373.42 | 335.00 | 362.68 | 362.68 | 41,763 |
| 2024-03-26 | 349.48 | 356.00 | 330.01 | 341.04 | 341.04 | 20,048 |
| 2024-03-25 | 352.00 | 374.00 | 347.86 | 351.24 | 351.24 | 78,044 |
| 2024-03-22 | 351.75 | 360.00 | 345.00 | 351.80 | 351.80 | 53,712 |
| 2024-03-21 | 375.90 | 386.00 | 360.50 | 367.13 | 367.13 | 80,115 |
| 2024-03-20 | 324.00 | 372.41 | 324.00 | 371.50 | 371.50 | 115,149 |
| 2024-03-19 | 308.50 | 325.98 | 294.50 | 324.92 | 324.92 | 55,895 |
| 2024-03-15 | 300.00 | 332.94 | 291.00 | 323.31 | 323.31 | 61,313 |
| 2024-03-14 | 326.00 | 326.00 | 294.27 | 297.66 | 297.66 | 47,692 |
| 2024-03-13 | 339.61 | 356.00 | 328.88 | 329.96 | 329.96 | 93,088 |
| 2024-03-12 | 350.00 | 350.00 | 324.04 | 339.61 | 339.61 | 43,220 |
| 2024-03-11 | 414.37 | 416.00 | 345.01 | 348.44 | 348.44 | 74,267 |
| 2024-03-08 | 371.10 | 422.00 | 371.10 | 395.80 | 395.80 | 99,014 |
| 2024-03-07 | 382.75 | 386.00 | 363.61 | 367.52 | 367.52 | 36,346 |
| 2024-03-06 | 394.00 | 404.00 | 365.80 | 381.54 | 381.54 | 92,334 |
| 2024-03-05 | 426.00 | 447.00 | 373.66 | 377.44 | 377.44 | 129,653 |
| 2024-03-04 | 472.87 | 498.00 | 418.00 | 437.25 | 437.25 | 103,401 |
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.