MARA Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 252.34 | 268.00 | 246.00 | 261.04 | 261.04 | 108,635 |
| 2023-12-01 | 213.50 | 235.00 | 212.00 | 234.39 | 234.39 | 50,483 |
| 2023-11-30 | 211.21 | 214.03 | 207.01 | 207.91 | 207.91 | 27,830 |
| 2023-11-29 | 213.00 | 217.00 | 207.50 | 214.00 | 214.00 | 56,551 |
| 2023-11-28 | 197.19 | 212.45 | 197.19 | 212.06 | 212.06 | 71,860 |
| 2023-11-27 | 186.00 | 199.50 | 185.00 | 193.92 | 193.92 | 39,102 |
| 2023-11-24 | 190.00 | 198.20 | 186.00 | 194.60 | 194.60 | 44,453 |
| 2023-11-23 | 190.00 | 190.00 | 186.05 | 186.05 | 186.05 | 44 |
| 2023-11-22 | 175.00 | 188.48 | 171.00 | 188.35 | 188.35 | 48,431 |
| 2023-11-21 | 172.17 | 181.50 | 171.61 | 176.57 | 176.57 | 24,930 |
| 2023-11-17 | 167.92 | 174.00 | 165.00 | 171.60 | 171.60 | 59,698 |
| 2023-11-16 | 177.30 | 177.30 | 160.00 | 167.75 | 167.75 | 82,119 |
| 2023-11-15 | 161.99 | 180.00 | 161.00 | 177.38 | 177.38 | 95,181 |
| 2023-11-14 | 162.00 | 167.00 | 154.51 | 158.33 | 158.33 | 11,699 |
| 2023-11-13 | 164.00 | 164.70 | 157.00 | 160.00 | 160.00 | 21,571 |
| 2023-11-10 | 164.78 | 171.59 | 158.50 | 169.39 | 169.39 | 27,250 |
| 2023-11-09 | 165.00 | 182.50 | 163.25 | 166.02 | 166.02 | 68,693 |
| 2023-11-08 | 155.75 | 157.00 | 147.03 | 149.52 | 149.52 | 20,074 |
| 2023-11-07 | 160.10 | 161.00 | 153.00 | 161.00 | 161.00 | 13,140 |
| 2023-11-06 | 170.00 | 175.00 | 158.51 | 162.50 | 162.50 | 9,643 |
| 2023-11-03 | 163.10 | 173.00 | 162.00 | 165.15 | 165.15 | 52,957 |
| 2023-11-01 | 161.00 | 161.00 | 152.00 | 157.51 | 157.51 | 3,932 |
| 2023-10-31 | 154.81 | 161.00 | 154.00 | 157.33 | 157.33 | 5,797 |
| 2023-10-30 | 167.00 | 172.00 | 157.00 | 160.14 | 160.14 | 35,970 |
| 2023-10-27 | 169.00 | 169.50 | 160.00 | 164.31 | 164.31 | 994 |
| 2023-10-26 | 171.01 | 171.01 | 161.38 | 162.23 | 162.23 | 2,539 |
| 2023-10-25 | 178.90 | 183.50 | 171.00 | 173.80 | 173.80 | 18,797 |
| 2023-10-24 | 171.05 | 193.99 | 171.05 | 178.56 | 178.56 | 57,524 |
| 2023-10-23 | 142.00 | 162.30 | 142.00 | 159.45 | 159.45 | 55,042 |
| 2023-10-20 | 146.97 | 152.89 | 140.81 | 141.00 | 141.00 | 6,269 |
| 2023-10-19 | 143.00 | 147.10 | 140.00 | 140.20 | 140.20 | 13,330 |
| 2023-10-18 | 152.55 | 153.00 | 140.00 | 140.47 | 140.47 | 14,792 |
| 2023-10-17 | 146.02 | 156.00 | 146.02 | 151.69 | 151.69 | 10,167 |
| 2023-10-16 | 141.00 | 157.00 | 141.00 | 145.30 | 145.30 | 23,743 |
| 2023-10-13 | 143.43 | 143.43 | 136.51 | 139.02 | 139.02 | 10,461 |
| 2023-10-12 | 140.02 | 143.00 | 138.00 | 140.00 | 140.00 | 15,634 |
| 2023-10-11 | 146.00 | 146.00 | 138.71 | 141.43 | 141.43 | 8,739 |
| 2023-10-10 | 151.72 | 159.00 | 148.00 | 153.76 | 153.76 | 15,063 |
| 2023-10-09 | 150.00 | 153.00 | 142.50 | 152.03 | 152.03 | 31,515 |
| 2023-10-06 | 136.10 | 149.00 | 136.10 | 144.28 | 144.28 | 30,453 |
| 2023-10-05 | 138.61 | 140.00 | 135.03 | 136.16 | 136.16 | 6,790 |
| 2023-10-04 | 134.00 | 137.00 | 129.98 | 135.17 | 135.17 | 9,403 |
| 2023-10-03 | 151.00 | 151.00 | 130.02 | 130.66 | 130.66 | 33,617 |
| 2023-10-02 | 159.60 | 168.00 | 151.00 | 151.06 | 151.06 | 14,868 |
| 2023-09-29 | 154.00 | 154.00 | 146.30 | 147.00 | 147.00 | 4,821 |
| 2023-09-28 | 145.00 | 156.10 | 145.00 | 152.00 | 152.00 | 7,598 |
| 2023-09-27 | 148.00 | 150.10 | 140.46 | 142.56 | 142.56 | 15,539 |
| 2023-09-26 | 154.00 | 154.00 | 144.50 | 144.90 | 144.90 | 5,702 |
| 2023-09-25 | 148.50 | 153.00 | 147.00 | 149.50 | 149.50 | 7,246 |
| 2023-09-22 | 157.00 | 157.00 | 149.22 | 149.62 | 149.62 | 16,521 |
| 2023-09-21 | 157.90 | 160.00 | 156.00 | 160.00 | 160.00 | 1,779 |
| 2023-09-20 | 163.00 | 166.01 | 159.00 | 159.07 | 159.07 | 4,448 |
| 2023-09-19 | 165.02 | 170.00 | 160.00 | 164.47 | 164.47 | 5,734 |
| 2023-09-18 | 177.00 | 177.00 | 162.04 | 167.00 | 167.00 | 17,179 |
| 2023-09-15 | 172.00 | 172.00 | 163.99 | 167.00 | 167.00 | 9,263 |
| 2023-09-14 | 175.75 | 178.00 | 171.20 | 172.04 | 172.04 | 15,509 |
| 2023-09-13 | 175.00 | 176.00 | 167.49 | 172.00 | 172.00 | 11,486 |
| 2023-09-12 | 187.00 | 187.00 | 174.30 | 175.00 | 175.00 | 18,045 |
| 2023-09-11 | 193.00 | 193.00 | 173.80 | 173.91 | 173.91 | 21,237 |
| 2023-09-08 | 206.00 | 206.50 | 183.35 | 191.21 | 191.21 | 20,600 |
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.