MARA Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 451.00 | 458.99 | 418.90 | 453.36 | 453.36 | 59,000 |
| 2024-02-29 | 511.00 | 523.00 | 429.00 | 441.07 | 441.07 | 109,063 |
| 2024-02-28 | 545.10 | 581.06 | 505.00 | 528.24 | 528.24 | 171,917 |
| 2024-02-27 | 524.63 | 560.00 | 485.44 | 519.94 | 519.94 | 138,746 |
| 2024-02-26 | 419.99 | 508.00 | 419.99 | 500.54 | 500.54 | 139,801 |
| 2024-02-23 | 407.70 | 421.00 | 396.00 | 409.05 | 409.05 | 62,762 |
| 2024-02-22 | 398.00 | 429.69 | 394.00 | 420.73 | 420.73 | 72,457 |
| 2024-02-21 | 392.50 | 406.50 | 389.00 | 390.28 | 390.28 | 36,753 |
| 2024-02-20 | 467.00 | 467.00 | 393.00 | 418.36 | 418.36 | 74,316 |
| 2024-02-19 | 457.00 | 457.00 | 454.00 | 454.00 | 454.00 | 59 |
| 2024-02-16 | 475.00 | 489.99 | 452.35 | 455.00 | 455.00 | 53,692 |
| 2024-02-15 | 511.20 | 518.12 | 447.25 | 460.25 | 460.25 | 64,315 |
| 2024-02-14 | 477.72 | 507.01 | 477.72 | 502.37 | 502.37 | 127,672 |
| 2024-02-13 | 440.00 | 452.84 | 416.00 | 439.61 | 439.61 | 87,167 |
| 2024-02-12 | 403.68 | 468.00 | 403.21 | 466.84 | 466.84 | 106,701 |
| 2024-02-09 | 390.00 | 416.99 | 385.01 | 407.50 | 407.50 | 123,435 |
| 2024-02-08 | 310.10 | 368.00 | 310.10 | 367.92 | 367.92 | 75,447 |
| 2024-02-07 | 290.15 | 299.99 | 277.00 | 299.97 | 299.97 | 53,349 |
| 2024-02-06 | 295.00 | 298.99 | 282.01 | 290.74 | 290.74 | 37,910 |
| 2024-02-02 | 308.03 | 326.05 | 307.00 | 310.14 | 310.14 | 71,278 |
| 2024-02-01 | 308.00 | 322.00 | 293.01 | 318.82 | 318.82 | 33,531 |
| 2024-01-31 | 300.00 | 328.42 | 300.00 | 304.95 | 304.95 | 51,307 |
| 2024-01-30 | 320.00 | 329.00 | 310.00 | 313.44 | 313.44 | 58,907 |
| 2024-01-29 | 307.55 | 340.98 | 304.87 | 318.85 | 318.85 | 61,384 |
| 2024-01-26 | 298.49 | 317.99 | 292.00 | 304.01 | 304.01 | 129,657 |
| 2024-01-25 | 274.98 | 285.00 | 270.94 | 279.31 | 279.31 | 36,863 |
| 2024-01-24 | 289.20 | 295.81 | 268.30 | 269.01 | 269.01 | 76,604 |
| 2024-01-23 | 280.00 | 288.97 | 268.60 | 280.51 | 280.51 | 48,708 |
| 2024-01-22 | 275.00 | 287.00 | 263.00 | 284.22 | 284.22 | 22,388 |
| 2024-01-19 | 266.60 | 281.50 | 250.12 | 276.00 | 276.00 | 66,024 |
| 2024-01-18 | 297.50 | 311.00 | 275.01 | 277.81 | 277.81 | 89,118 |
| 2024-01-17 | 306.20 | 313.00 | 290.00 | 297.04 | 297.04 | 79,527 |
| 2024-01-16 | 318.88 | 324.90 | 295.01 | 305.12 | 305.12 | 63,722 |
| 2024-01-15 | 320.84 | 322.00 | 320.00 | 320.70 | 320.70 | 794 |
| 2024-01-12 | 367.00 | 368.00 | 317.00 | 320.84 | 320.84 | 277,077 |
| 2024-01-11 | 460.00 | 494.99 | 355.90 | 379.95 | 379.95 | 173,155 |
| 2024-01-10 | 435.99 | 470.19 | 405.00 | 432.14 | 432.14 | 107,530 |
| 2024-01-09 | 432.50 | 451.50 | 420.57 | 434.29 | 434.29 | 61,113 |
| 2024-01-08 | 411.00 | 447.75 | 381.20 | 438.90 | 438.90 | 79,374 |
| 2024-01-05 | 440.00 | 440.00 | 395.00 | 404.43 | 404.43 | 39,915 |
| 2024-01-04 | 415.00 | 456.00 | 392.00 | 451.93 | 451.93 | 81,409 |
| 2024-01-03 | 360.00 | 403.99 | 353.44 | 402.75 | 402.75 | 29,723 |
| 2024-01-02 | 458.00 | 458.00 | 388.62 | 389.90 | 389.90 | 87,494 |
| 2023-12-29 | 475.57 | 500.00 | 390.50 | 398.46 | 398.46 | 53,997 |
| 2023-12-28 | 493.30 | 503.00 | 469.00 | 479.69 | 479.69 | 53,445 |
| 2023-12-27 | 480.10 | 528.19 | 480.10 | 524.84 | 524.84 | 55,901 |
| 2023-12-26 | 452.93 | 460.99 | 428.01 | 456.58 | 456.58 | 27,281 |
| 2023-12-22 | 434.00 | 469.63 | 424.67 | 456.14 | 456.14 | 86,428 |
| 2023-12-21 | 392.40 | 425.00 | 384.00 | 424.67 | 424.67 | 107,637 |
| 2023-12-20 | 401.00 | 416.00 | 379.00 | 392.41 | 392.41 | 37,800 |
| 2023-12-19 | 350.00 | 383.00 | 350.00 | 374.81 | 374.81 | 60,986 |
| 2023-12-18 | 310.00 | 343.75 | 310.00 | 342.00 | 342.00 | 10,964 |
| 2023-12-15 | 305.50 | 315.00 | 295.00 | 311.68 | 311.68 | 28,940 |
| 2023-12-14 | 289.00 | 310.00 | 287.51 | 305.03 | 305.03 | 37,331 |
| 2023-12-13 | 255.50 | 289.50 | 253.92 | 287.01 | 287.01 | 33,634 |
| 2023-12-11 | 270.00 | 271.00 | 249.00 | 255.50 | 255.50 | 42,886 |
| 2023-12-08 | 273.00 | 291.00 | 273.00 | 289.65 | 289.65 | 52,505 |
| 2023-12-07 | 264.00 | 273.00 | 256.50 | 269.45 | 269.45 | 27,724 |
| 2023-12-06 | 270.00 | 278.85 | 265.70 | 270.65 | 270.65 | 70,433 |
| 2023-12-05 | 261.01 | 279.59 | 261.01 | 266.33 | 266.33 | 103,491 |
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.