MARA Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 160.00 | 163.00 | 157.50 | 160.50 | 160.50 | 19,023 |
| 2023-06-14 | 166.37 | 170.23 | 163.02 | 165.20 | 165.20 | 10,756 |
| 2023-06-13 | 168.50 | 171.00 | 160.30 | 166.00 | 166.00 | 8,333 |
| 2023-06-12 | 160.00 | 163.00 | 160.00 | 161.10 | 161.10 | 2,184 |
| 2023-06-09 | 169.00 | 169.00 | 159.00 | 161.28 | 161.28 | 51,154 |
| 2023-06-08 | 170.00 | 173.00 | 166.00 | 169.90 | 169.90 | 3,968 |
| 2023-06-07 | 178.00 | 182.00 | 165.00 | 166.25 | 166.25 | 39,628 |
| 2023-06-06 | 158.00 | 175.90 | 150.00 | 175.17 | 175.17 | 67,792 |
| 2023-06-05 | 170.01 | 172.51 | 158.65 | 160.20 | 160.20 | 79,064 |
| 2023-06-02 | 178.85 | 180.00 | 169.00 | 175.51 | 175.51 | 12,895 |
| 2023-06-01 | 170.00 | 181.00 | 170.00 | 176.18 | 176.18 | 89,849 |
| 2023-05-31 | 162.00 | 173.54 | 160.01 | 172.41 | 172.41 | 11,101 |
| 2023-05-30 | 167.00 | 180.00 | 163.00 | 165.88 | 165.88 | 48,212 |
| 2023-05-29 | 162.00 | 162.00 | 159.44 | 162.00 | 162.00 | 35 |
| 2023-05-26 | 164.00 | 170.00 | 162.00 | 162.40 | 162.40 | 3,301 |
| 2023-05-25 | 167.00 | 167.00 | 157.00 | 162.25 | 162.25 | 10,492 |
| 2023-05-24 | 164.00 | 170.00 | 160.00 | 169.00 | 169.00 | 3,464 |
| 2023-05-23 | 177.76 | 185.00 | 167.60 | 168.22 | 168.22 | 39,543 |
| 2023-05-22 | 162.00 | 173.70 | 162.00 | 173.47 | 173.47 | 9,625 |
| 2023-05-19 | 167.00 | 170.00 | 162.01 | 162.06 | 162.06 | 9,876 |
| 2023-05-18 | 180.00 | 184.00 | 161.90 | 165.33 | 165.33 | 61,745 |
| 2023-05-17 | 161.00 | 178.99 | 161.00 | 177.04 | 177.04 | 25,457 |
| 2023-05-16 | 160.00 | 166.40 | 157.89 | 161.49 | 161.49 | 4,738 |
| 2023-05-15 | 162.00 | 167.00 | 158.20 | 164.42 | 164.42 | 24,946 |
| 2023-05-12 | 153.50 | 159.50 | 150.50 | 156.21 | 156.21 | 8,816 |
| 2023-05-11 | 171.00 | 173.00 | 152.50 | 152.54 | 152.54 | 39,537 |
| 2023-05-10 | 178.00 | 188.23 | 172.00 | 181.01 | 181.01 | 38,826 |
| 2023-05-09 | 172.00 | 172.00 | 166.00 | 167.04 | 167.04 | 7,986 |
| 2023-05-08 | 175.04 | 175.04 | 165.00 | 166.23 | 166.23 | 27,939 |
| 2023-05-05 | 184.00 | 189.60 | 180.00 | 186.00 | 186.00 | 66,302 |
| 2023-05-04 | 173.00 | 187.70 | 173.00 | 184.00 | 184.00 | 33,087 |
| 2023-05-03 | 165.00 | 178.00 | 165.00 | 168.54 | 168.54 | 6,095 |
| 2023-05-02 | 175.00 | 175.00 | 156.00 | 171.64 | 171.64 | 29,577 |
| 2023-04-28 | 177.00 | 185.23 | 176.00 | 181.50 | 181.50 | 31,390 |
| 2023-04-27 | 178.00 | 182.00 | 169.00 | 180.29 | 180.29 | 11,389 |
| 2023-04-26 | 175.51 | 192.00 | 172.00 | 172.11 | 172.11 | 37,857 |
| 2023-04-25 | 160.00 | 170.00 | 155.02 | 163.00 | 163.00 | 2,582 |
| 2023-04-24 | 160.70 | 166.15 | 155.00 | 161.20 | 161.20 | 1,320 |
| 2023-04-21 | 178.00 | 178.00 | 160.00 | 160.70 | 160.70 | 21,073 |
| 2023-04-20 | 191.00 | 192.00 | 171.00 | 172.11 | 172.11 | 19,363 |
| 2023-04-19 | 200.00 | 203.50 | 192.00 | 192.97 | 192.97 | 12,720 |
| 2023-04-18 | 217.80 | 230.00 | 206.96 | 210.89 | 210.89 | 7,969 |
| 2023-04-17 | 209.50 | 211.60 | 198.50 | 207.01 | 207.01 | 7,409 |
| 2023-04-14 | 219.00 | 225.00 | 198.00 | 213.48 | 213.48 | 43,424 |
| 2023-04-13 | 178.07 | 210.37 | 178.07 | 208.10 | 208.10 | 11,735 |
| 2023-04-12 | 177.00 | 191.90 | 176.00 | 178.07 | 178.07 | 9,653 |
| 2023-04-11 | 170.00 | 194.00 | 170.00 | 187.07 | 187.07 | 42,336 |
| 2023-04-10 | 144.50 | 165.00 | 144.50 | 163.71 | 163.71 | 17,330 |
| 2023-04-05 | 154.23 | 154.50 | 141.00 | 144.58 | 144.58 | 28,776 |
| 2023-04-04 | 153.50 | 156.00 | 145.00 | 154.15 | 154.15 | 36,002 |
| 2023-04-03 | 156.18 | 157.50 | 147.90 | 153.80 | 153.80 | 25,253 |
| 2023-03-31 | 143.00 | 158.00 | 143.00 | 156.17 | 156.17 | 55,522 |
| 2023-03-30 | 145.00 | 147.00 | 137.50 | 139.50 | 139.50 | 11,930 |
| 2023-03-29 | 138.00 | 148.00 | 137.00 | 144.31 | 144.31 | 54,378 |
| 2023-03-28 | 130.00 | 134.50 | 126.60 | 132.75 | 132.75 | 9,201 |
| 2023-03-27 | 143.62 | 143.62 | 130.90 | 132.58 | 132.58 | 32,447 |
| 2023-03-24 | 151.00 | 155.00 | 142.00 | 144.52 | 144.52 | 21,149 |
| 2023-03-23 | 144.72 | 164.00 | 144.72 | 157.72 | 157.72 | 52,191 |
| 2023-03-22 | 165.50 | 170.00 | 143.47 | 144.59 | 144.59 | 92,829 |
| 2023-03-21 | 154.00 | 166.99 | 147.00 | 165.06 | 165.06 | 52,821 |
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.