MARA Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-21 | 154.00 | 166.99 | 147.00 | 165.06 | 165.06 | 52,821 |
| 2023-03-17 | 150.00 | 160.00 | 146.00 | 155.00 | 155.00 | 31,944 |
| 2023-03-16 | 136.00 | 144.50 | 134.00 | 143.70 | 143.70 | 29,731 |
| 2023-03-15 | 132.00 | 140.00 | 127.00 | 133.00 | 133.00 | 36,063 |
| 2023-03-14 | 135.00 | 145.58 | 126.00 | 131.98 | 131.98 | 122,082 |
| 2023-03-13 | 104.44 | 131.00 | 103.50 | 127.00 | 127.00 | 78,222 |
| 2023-03-10 | 100.00 | 105.00 | 96.000 | 99.000 | 99.000 | 3,218 |
| 2023-03-09 | 109.00 | 112.00 | 101.00 | 102.50 | 102.50 | 22,042 |
| 2023-03-08 | 108.00 | 111.20 | 106.00 | 111.08 | 111.08 | 11,740 |
| 2023-03-07 | 114.10 | 115.95 | 110.70 | 111.00 | 111.00 | 20,488 |
| 2023-03-06 | 116.00 | 122.00 | 114.00 | 115.48 | 115.48 | 9,243 |
| 2023-03-03 | 118.88 | 118.88 | 115.00 | 115.02 | 115.02 | 31,008 |
| 2023-03-02 | 119.00 | 119.00 | 108.08 | 112.52 | 112.52 | 5,577 |
| 2023-03-01 | 130.50 | 130.50 | 116.10 | 117.57 | 117.57 | 31,835 |
| 2023-02-28 | 130.00 | 142.00 | 130.00 | 134.70 | 134.70 | 8,646 |
| 2023-02-27 | 129.00 | 130.00 | 126.00 | 130.00 | 130.00 | 9,019 |
| 2023-02-24 | 132.00 | 132.00 | 121.00 | 122.10 | 122.10 | 4,725 |
| 2023-02-23 | 134.00 | 135.00 | 130.00 | 135.00 | 135.00 | 5,232 |
| 2023-02-22 | 132.30 | 135.65 | 127.03 | 131.00 | 131.00 | 6,599 |
| 2023-02-21 | 144.39 | 144.39 | 130.00 | 132.51 | 132.51 | 30,629 |
| 2023-02-20 | 143.00 | 145.00 | 143.00 | 145.00 | 145.00 | 119 |
| 2023-02-17 | 136.69 | 145.00 | 132.00 | 142.31 | 142.31 | 37,177 |
| 2023-02-16 | 143.00 | 162.00 | 132.40 | 133.14 | 133.14 | 63,724 |
| 2023-02-15 | 127.02 | 148.00 | 127.02 | 147.49 | 147.49 | 62,537 |
| 2023-02-14 | 113.51 | 127.00 | 113.51 | 126.03 | 126.03 | 13,375 |
| 2023-02-13 | 108.00 | 114.00 | 106.55 | 108.00 | 108.00 | 5,033 |
| 2023-02-10 | 110.00 | 112.01 | 101.71 | 111.73 | 111.73 | 8,847 |
| 2023-02-09 | 132.00 | 132.00 | 110.00 | 111.45 | 111.45 | 11,298 |
| 2023-02-08 | 134.00 | 142.00 | 128.00 | 129.00 | 129.00 | 13,183 |
| 2023-02-07 | 133.00 | 135.50 | 125.00 | 134.25 | 134.25 | 16,120 |
| 2023-02-03 | 145.99 | 148.50 | 133.00 | 133.99 | 133.99 | 54,568 |
| 2023-02-02 | 150.00 | 159.00 | 145.00 | 149.09 | 149.09 | 19,303 |
| 2023-02-01 | 130.00 | 146.00 | 128.18 | 144.13 | 144.13 | 60,525 |
| 2023-01-31 | 137.09 | 139.00 | 134.00 | 134.60 | 134.60 | 25,622 |
| 2023-01-30 | 151.33 | 155.00 | 134.00 | 134.98 | 134.98 | 4,896 |
| 2023-01-27 | 162.00 | 165.50 | 150.03 | 151.33 | 151.33 | 73,350 |
| 2023-01-26 | 164.01 | 176.00 | 161.00 | 164.89 | 164.89 | 5,366 |
| 2023-01-25 | 157.00 | 169.00 | 149.00 | 164.01 | 164.01 | 47,490 |
| 2023-01-24 | 170.00 | 178.01 | 163.20 | 165.40 | 165.40 | 48,384 |
| 2023-01-23 | 152.98 | 172.00 | 148.00 | 168.22 | 168.22 | 35,951 |
| 2023-01-20 | 145.00 | 152.00 | 138.00 | 151.16 | 151.16 | 30,630 |
| 2023-01-19 | 129.99 | 143.72 | 128.00 | 138.90 | 138.90 | 47,195 |
| 2023-01-18 | 160.00 | 160.00 | 129.00 | 130.02 | 130.02 | 48,958 |
| 2023-01-17 | 155.57 | 167.00 | 148.70 | 158.13 | 158.13 | 82,749 |
| 2023-01-16 | 145.00 | 156.00 | 145.00 | 155.32 | 155.32 | 989 |
| 2023-01-13 | 132.00 | 159.00 | 125.00 | 144.88 | 144.88 | 19,617 |
| 2023-01-12 | 106.00 | 133.01 | 102.00 | 132.47 | 132.47 | 43,471 |
| 2023-01-11 | 109.01 | 119.85 | 100.00 | 103.01 | 103.01 | 15,125 |
| 2023-01-10 | 96.000 | 111.00 | 93.990 | 108.90 | 108.90 | 10,966 |
| 2023-01-09 | 82.220 | 100.00 | 82.220 | 94.320 | 94.320 | 23,433 |
| 2023-01-06 | 78.000 | 80.000 | 72.500 | 79.300 | 79.300 | 19,464 |
| 2023-01-05 | 80.000 | 81.120 | 76.350 | 76.570 | 76.570 | 3,318 |
| 2023-01-04 | 71.500 | 85.000 | 71.000 | 81.120 | 81.120 | 47,809 |
| 2023-01-03 | 70.000 | 72.000 | 65.000 | 65.000 | 65.000 | 4,771 |
| 2023-01-02 | 68.020 | 68.020 | 68.000 | 68.020 | 68.020 | 62 |
| 2022-12-30 | 65.880 | 67.000 | 65.090 | 65.860 | 65.860 | 802 |
| 2022-12-29 | 62.000 | 67.000 | 62.000 | 67.000 | 67.000 | 2,410 |
| 2022-12-28 | 63.220 | 65.000 | 61.000 | 61.000 | 61.000 | 1,431 |
| 2022-12-27 | 70.000 | 70.000 | 63.000 | 63.580 | 63.580 | 15,815 |
| 2022-12-26 | 73.080 | 73.500 | 72.010 | 72.010 | 72.010 | 116 |
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.