MARA Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-07 | 200.01 | 218.39 | 200.00 | 217.70 | 217.70 | 8,163 |
| 2023-09-06 | 217.00 | 219.79 | 209.99 | 213.64 | 213.64 | 8,830 |
| 2023-09-05 | 205.00 | 213.00 | 205.00 | 209.79 | 209.79 | 2,535 |
| 2023-09-04 | 215.20 | 215.20 | 215.20 | 215.20 | 215.20 | 10 |
| 2023-09-01 | 213.84 | 213.84 | 201.30 | 205.00 | 205.00 | 18,593 |
| 2023-08-31 | 225.00 | 235.00 | 212.00 | 213.84 | 213.84 | 6,982 |
| 2023-08-30 | 230.00 | 230.00 | 209.99 | 226.00 | 226.00 | 6,485 |
| 2023-08-29 | 182.00 | 232.40 | 178.01 | 229.99 | 229.99 | 21,185 |
| 2023-08-28 | 180.00 | 182.22 | 177.00 | 177.01 | 177.01 | 2,520 |
| 2023-08-25 | 183.00 | 183.00 | 173.21 | 177.04 | 177.04 | 7,514 |
| 2023-08-24 | 195.30 | 195.30 | 175.00 | 176.50 | 176.50 | 17,118 |
| 2023-08-23 | 190.00 | 199.50 | 184.27 | 198.61 | 198.61 | 6,491 |
| 2023-08-22 | 189.03 | 191.00 | 185.00 | 185.85 | 185.85 | 3,010 |
| 2023-08-21 | 194.10 | 196.00 | 188.00 | 188.00 | 188.00 | 987 |
| 2023-08-18 | 208.80 | 208.80 | 190.50 | 192.00 | 192.00 | 15,038 |
| 2023-08-17 | 223.50 | 225.10 | 209.85 | 210.42 | 210.42 | 4,030 |
| 2023-08-16 | 236.00 | 236.00 | 225.09 | 232.12 | 232.12 | 2,543 |
| 2023-08-15 | 253.01 | 256.80 | 240.00 | 240.07 | 240.07 | 7,122 |
| 2023-08-14 | 245.00 | 259.00 | 244.00 | 252.65 | 252.65 | 3,569 |
| 2023-08-11 | 250.00 | 259.90 | 248.01 | 248.10 | 248.10 | 3,110 |
| 2023-08-10 | 267.00 | 267.00 | 245.04 | 245.70 | 245.70 | 13,990 |
| 2023-08-09 | 277.77 | 281.00 | 265.00 | 266.10 | 266.10 | 7,230 |
| 2023-08-08 | 260.00 | 272.90 | 259.00 | 269.76 | 269.76 | 6,221 |
| 2023-08-07 | 278.00 | 278.00 | 242.15 | 254.62 | 254.62 | 25,303 |
| 2023-08-04 | 284.00 | 286.00 | 271.00 | 271.45 | 271.45 | 4,531 |
| 2023-08-03 | 280.51 | 297.50 | 280.51 | 287.01 | 287.01 | 14,081 |
| 2023-08-02 | 280.00 | 294.00 | 277.00 | 280.54 | 280.54 | 12,852 |
| 2023-08-01 | 286.00 | 286.00 | 268.00 | 284.28 | 284.28 | 10,128 |
| 2023-07-31 | 283.00 | 298.35 | 281.61 | 290.91 | 290.91 | 10,818 |
| 2023-07-28 | 273.00 | 280.00 | 272.92 | 279.48 | 279.48 | 5,544 |
| 2023-07-27 | 285.00 | 285.00 | 267.49 | 269.50 | 269.50 | 38,768 |
| 2023-07-26 | 279.00 | 285.00 | 277.00 | 283.00 | 283.00 | 10,051 |
| 2023-07-25 | 288.00 | 291.00 | 273.50 | 274.91 | 274.91 | 43,447 |
| 2023-07-24 | 275.01 | 279.00 | 267.00 | 275.01 | 275.01 | 6,026 |
| 2023-07-21 | 285.00 | 293.00 | 276.00 | 287.11 | 287.11 | 17,513 |
| 2023-07-20 | 299.00 | 300.31 | 284.42 | 286.07 | 286.07 | 17,013 |
| 2023-07-19 | 283.00 | 302.00 | 283.00 | 295.75 | 295.75 | 12,269 |
| 2023-07-18 | 287.88 | 295.00 | 280.00 | 281.76 | 281.76 | 11,907 |
| 2023-07-17 | 300.00 | 314.00 | 284.00 | 289.53 | 289.53 | 13,524 |
| 2023-07-14 | 325.00 | 340.00 | 300.00 | 304.00 | 304.00 | 17,481 |
| 2023-07-13 | 290.01 | 327.50 | 290.01 | 324.83 | 324.83 | 99,080 |
| 2023-07-12 | 301.00 | 306.00 | 284.00 | 284.95 | 284.95 | 24,992 |
| 2023-07-11 | 288.97 | 300.00 | 286.95 | 296.28 | 296.28 | 5,383 |
| 2023-07-10 | 271.00 | 290.00 | 260.00 | 288.10 | 288.10 | 18,769 |
| 2023-07-07 | 270.00 | 285.00 | 266.50 | 267.00 | 267.00 | 13,610 |
| 2023-07-06 | 266.25 | 271.46 | 251.00 | 263.99 | 263.99 | 11,604 |
| 2023-07-05 | 263.00 | 268.50 | 250.00 | 265.19 | 265.19 | 8,906 |
| 2023-07-04 | 264.00 | 271.45 | 264.00 | 270.48 | 270.48 | 170 |
| 2023-07-03 | 245.00 | 265.00 | 245.00 | 262.50 | 262.50 | 12,070 |
| 2023-06-30 | 240.00 | 249.00 | 226.00 | 238.00 | 238.00 | 24,066 |
| 2023-06-29 | 230.50 | 245.00 | 226.00 | 235.91 | 235.91 | 31,642 |
| 2023-06-28 | 225.60 | 233.00 | 217.00 | 223.69 | 223.69 | 24,144 |
| 2023-06-27 | 210.00 | 230.00 | 210.00 | 228.47 | 228.47 | 62,480 |
| 2023-06-26 | 215.16 | 223.00 | 197.00 | 202.27 | 202.27 | 64,322 |
| 2023-06-23 | 206.00 | 224.50 | 200.01 | 218.07 | 218.07 | 39,807 |
| 2023-06-22 | 208.82 | 212.29 | 190.42 | 202.00 | 202.00 | 9,085 |
| 2023-06-21 | 208.04 | 221.00 | 203.21 | 208.82 | 208.82 | 24,223 |
| 2023-06-20 | 172.04 | 201.00 | 169.00 | 199.38 | 199.38 | 58,561 |
| 2023-06-19 | 169.50 | 172.00 | 169.00 | 172.00 | 172.00 | 131 |
| 2023-06-16 | 163.00 | 171.00 | 158.00 | 169.50 | 169.50 | 24,120 |
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.