MARA Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-23 | 74.250 | 74.250 | 73.010 | 73.010 | 73.010 | 293 |
| 2022-12-22 | 69.450 | 74.500 | 68.900 | 74.250 | 74.250 | 2,100 |
| 2022-12-21 | 80.000 | 80.000 | 72.000 | 75.500 | 75.500 | 1,372 |
| 2022-12-20 | 76.000 | 80.000 | 75.000 | 76.600 | 76.600 | 1,113 |
| 2022-12-19 | 75.000 | 77.800 | 75.000 | 77.000 | 77.000 | 3,815 |
| 2022-12-16 | 85.000 | 85.000 | 75.000 | 76.720 | 76.720 | 5,158 |
| 2022-12-15 | 89.000 | 89.010 | 85.500 | 86.100 | 86.100 | 5,472 |
| 2022-12-14 | 93.010 | 94.010 | 90.110 | 92.000 | 92.000 | 11,520 |
| 2022-12-13 | 105.00 | 109.00 | 91.000 | 91.040 | 91.040 | 4,492 |
| 2022-12-09 | 105.99 | 106.00 | 99.000 | 101.68 | 101.68 | 13,613 |
| 2022-12-08 | 105.00 | 109.89 | 104.00 | 105.00 | 105.00 | 2,902 |
| 2022-12-07 | 113.00 | 113.00 | 103.00 | 105.63 | 105.63 | 17,769 |
| 2022-12-06 | 119.22 | 119.22 | 110.50 | 113.54 | 113.54 | 13,683 |
| 2022-12-05 | 139.00 | 145.00 | 118.50 | 122.58 | 122.58 | 19,027 |
| 2022-12-02 | 122.00 | 135.00 | 118.21 | 133.52 | 133.52 | 6,870 |
| 2022-12-01 | 121.40 | 125.00 | 120.01 | 120.29 | 120.29 | 12,215 |
| 2022-11-30 | 118.00 | 121.50 | 114.00 | 121.40 | 121.40 | 5,268 |
| 2022-11-29 | 122.00 | 122.00 | 115.00 | 118.00 | 118.00 | 569 |
| 2022-11-28 | 119.00 | 124.80 | 119.00 | 124.80 | 124.80 | 22 |
| 2022-11-25 | 130.00 | 131.00 | 119.30 | 124.89 | 124.89 | 712 |
| 2022-11-24 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 32 |
| 2022-11-23 | 130.00 | 131.11 | 123.50 | 126.25 | 126.25 | 2,440 |
| 2022-11-22 | 137.00 | 137.00 | 135.55 | 136.00 | 136.00 | 4,383 |
| 2022-11-18 | 157.00 | 157.00 | 145.00 | 145.21 | 145.21 | 3,481 |
| 2022-11-17 | 165.00 | 165.00 | 155.00 | 155.00 | 155.00 | 1,073 |
| 2022-11-16 | 176.00 | 176.00 | 159.00 | 160.45 | 160.45 | 3,774 |
| 2022-11-15 | 191.00 | 195.00 | 184.00 | 185.25 | 185.25 | 45,453 |
| 2022-11-14 | 190.00 | 195.00 | 183.00 | 183.00 | 183.00 | 3,914 |
| 2022-11-11 | 185.10 | 193.30 | 176.00 | 191.95 | 191.95 | 10,751 |
| 2022-11-10 | 194.00 | 199.98 | 184.00 | 193.31 | 193.31 | 9,650 |
| 2022-11-09 | 190.00 | 207.00 | 186.50 | 190.93 | 190.93 | 11,455 |
| 2022-11-08 | 192.00 | 205.00 | 180.33 | 189.58 | 189.58 | 48,301 |
| 2022-11-07 | 210.46 | 210.46 | 198.00 | 205.00 | 205.00 | 29,300 |
| 2022-11-04 | 215.00 | 225.00 | 203.00 | 210.47 | 210.47 | 2,350 |
| 2022-11-03 | 241.50 | 241.50 | 206.98 | 207.32 | 207.32 | 33,753 |
| 2022-11-01 | 262.00 | 262.00 | 241.50 | 241.50 | 241.50 | 13,253 |
| 2022-10-31 | 268.55 | 270.00 | 259.01 | 259.01 | 259.01 | 14,162 |
| 2022-10-28 | 279.00 | 280.50 | 263.99 | 270.50 | 270.50 | 10,655 |
| 2022-10-27 | 282.00 | 286.00 | 270.00 | 272.59 | 272.59 | 1,067 |
| 2022-10-26 | 297.00 | 309.82 | 276.00 | 276.67 | 276.67 | 11,180 |
| 2022-10-25 | 260.00 | 296.00 | 260.00 | 296.00 | 296.00 | 12,365 |
| 2022-10-24 | 235.00 | 257.50 | 229.00 | 256.72 | 256.72 | 85,971 |
| 2022-10-21 | 219.98 | 232.68 | 215.50 | 232.68 | 232.68 | 28,928 |
| 2022-10-20 | 220.00 | 232.00 | 219.00 | 219.98 | 219.98 | 862 |
| 2022-10-19 | 224.50 | 233.00 | 220.00 | 222.00 | 222.00 | 33,694 |
| 2022-10-18 | 240.00 | 240.00 | 220.01 | 228.30 | 228.30 | 4,411 |
| 2022-10-17 | 220.00 | 238.00 | 217.00 | 233.47 | 233.47 | 6,295 |
| 2022-10-14 | 230.00 | 230.00 | 206.65 | 208.00 | 208.00 | 10,991 |
| 2022-10-13 | 200.00 | 225.50 | 193.00 | 225.46 | 225.46 | 29,740 |
| 2022-10-12 | 202.40 | 209.00 | 200.00 | 208.00 | 208.00 | 2,886 |
| 2022-10-11 | 215.00 | 219.00 | 205.00 | 210.00 | 210.00 | 2,373 |
| 2022-10-10 | 220.00 | 224.98 | 207.02 | 215.00 | 215.00 | 1,448 |
| 2022-10-07 | 255.00 | 255.00 | 222.00 | 224.95 | 224.95 | 51,438 |
| 2022-10-06 | 268.81 | 271.00 | 260.00 | 263.28 | 263.28 | 25,076 |
| 2022-10-05 | 250.00 | 258.00 | 242.00 | 256.93 | 256.93 | 8,146 |
| 2022-10-04 | 237.00 | 258.50 | 237.00 | 253.78 | 253.78 | 48,490 |
| 2022-10-03 | 222.00 | 226.00 | 210.00 | 221.18 | 221.18 | 7,895 |
| 2022-09-30 | 215.00 | 237.00 | 213.00 | 219.40 | 219.40 | 5,754 |
| 2022-09-29 | 211.00 | 219.84 | 205.00 | 217.15 | 217.15 | 1,909 |
| 2022-09-28 | 200.00 | 222.50 | 200.00 | 219.87 | 219.87 | 15,213 |
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.