MARA Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 210.00 | 216.00 | 196.50 | 200.00 | 200.00 | 3,547 |
| 2022-09-26 | 197.00 | 210.00 | 193.34 | 197.01 | 197.01 | 13,645 |
| 2022-09-23 | 205.00 | 205.00 | 190.00 | 191.03 | 191.03 | 2,539 |
| 2022-09-22 | 217.50 | 217.50 | 201.60 | 211.19 | 211.19 | 8,545 |
| 2022-09-21 | 216.86 | 225.00 | 211.80 | 216.90 | 216.90 | 1,587 |
| 2022-09-20 | 214.00 | 216.00 | 204.50 | 205.10 | 205.10 | 6,655 |
| 2022-09-19 | 225.00 | 228.80 | 208.91 | 215.61 | 215.61 | 36,184 |
| 2022-09-15 | 253.00 | 263.00 | 242.60 | 242.85 | 242.85 | 3,363 |
| 2022-09-14 | 254.00 | 260.00 | 249.00 | 250.00 | 250.00 | 972 |
| 2022-09-13 | 267.00 | 271.00 | 257.00 | 257.31 | 257.31 | 28,116 |
| 2022-09-12 | 288.00 | 295.00 | 275.01 | 287.00 | 287.00 | 25,694 |
| 2022-09-09 | 280.01 | 289.00 | 272.01 | 282.83 | 282.83 | 28,624 |
| 2022-09-08 | 229.01 | 264.00 | 229.00 | 263.45 | 263.45 | 30,378 |
| 2022-09-07 | 223.00 | 233.00 | 217.50 | 232.68 | 232.68 | 9,553 |
| 2022-09-06 | 229.00 | 242.50 | 219.00 | 223.50 | 223.50 | 18,854 |
| 2022-09-05 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 38 |
| 2022-09-02 | 230.00 | 235.00 | 220.00 | 227.00 | 227.00 | 16,040 |
| 2022-09-01 | 239.61 | 239.61 | 217.00 | 231.50 | 231.50 | 16,337 |
| 2022-08-31 | 240.00 | 250.00 | 231.00 | 239.61 | 239.61 | 5,851 |
| 2022-08-30 | 235.72 | 240.00 | 222.25 | 230.95 | 230.95 | 6,957 |
| 2022-08-29 | 230.00 | 249.00 | 228.00 | 235.72 | 235.72 | 13,176 |
| 2022-08-26 | 232.00 | 235.61 | 226.00 | 228.00 | 228.00 | 87,637 |
| 2022-08-25 | 280.88 | 300.00 | 252.00 | 256.01 | 256.01 | 6,811 |
| 2022-08-24 | 270.00 | 285.00 | 270.00 | 274.80 | 274.80 | 1,791 |
| 2022-08-23 | 270.00 | 290.00 | 270.00 | 278.50 | 278.50 | 9,008 |
| 2022-08-22 | 260.00 | 272.00 | 255.11 | 260.00 | 260.00 | 2,190 |
| 2022-08-19 | 287.00 | 287.00 | 264.50 | 267.01 | 267.01 | 14,115 |
| 2022-08-18 | 314.01 | 315.00 | 303.00 | 313.73 | 313.73 | 4,109 |
| 2022-08-17 | 336.00 | 336.00 | 305.21 | 308.11 | 308.11 | 4,787 |
| 2022-08-16 | 350.00 | 350.00 | 325.00 | 336.00 | 336.00 | 10,753 |
| 2022-08-15 | 362.00 | 375.00 | 347.00 | 349.72 | 349.72 | 11,564 |
| 2022-08-12 | 339.00 | 362.50 | 335.00 | 360.71 | 360.71 | 4,379 |
| 2022-08-11 | 340.00 | 373.00 | 336.00 | 342.79 | 342.79 | 16,606 |
| 2022-08-10 | 305.00 | 335.00 | 294.42 | 326.80 | 326.80 | 14,936 |
| 2022-08-09 | 288.00 | 301.00 | 270.04 | 290.00 | 290.00 | 19,551 |
| 2022-08-08 | 290.00 | 312.00 | 290.00 | 292.21 | 292.21 | 10,724 |
| 2022-08-05 | 278.00 | 292.83 | 278.00 | 289.95 | 289.95 | 14,187 |
| 2022-08-04 | 288.25 | 304.18 | 271.00 | 271.04 | 271.04 | 52,098 |
| 2022-08-03 | 270.00 | 285.00 | 267.01 | 271.70 | 271.70 | 29,830 |
| 2022-08-02 | 247.00 | 278.00 | 247.00 | 271.00 | 271.00 | 12,104 |
| 2022-08-01 | 260.00 | 270.00 | 242.00 | 245.62 | 245.62 | 14,790 |
| 2022-07-29 | 259.00 | 286.00 | 255.01 | 264.88 | 264.88 | 18,812 |
| 2022-07-28 | 255.00 | 279.00 | 242.00 | 264.69 | 264.69 | 45,310 |
| 2022-07-27 | 230.00 | 257.99 | 222.11 | 249.23 | 249.23 | 102,276 |
| 2022-07-26 | 230.00 | 230.00 | 206.02 | 206.62 | 206.62 | 4,444 |
| 2022-07-25 | 250.00 | 255.00 | 240.00 | 240.00 | 240.00 | 750 |
| 2022-07-22 | 277.00 | 283.00 | 247.02 | 252.00 | 252.00 | 10,128 |
| 2022-07-21 | 245.00 | 279.98 | 245.00 | 273.88 | 273.88 | 16,070 |
| 2022-07-20 | 270.00 | 300.00 | 243.00 | 255.76 | 255.76 | 41,827 |
| 2022-07-19 | 206.00 | 270.00 | 200.01 | 256.61 | 256.61 | 86,957 |
| 2022-07-18 | 172.00 | 223.00 | 172.00 | 200.00 | 200.00 | 33,350 |
| 2022-07-15 | 169.83 | 177.68 | 159.01 | 165.00 | 165.00 | 33,493 |
| 2022-07-14 | 158.01 | 168.00 | 158.01 | 164.00 | 164.00 | 845 |
| 2022-07-13 | 160.00 | 165.00 | 153.00 | 160.00 | 160.00 | 626 |
| 2022-07-12 | 163.00 | 163.00 | 155.00 | 156.02 | 156.02 | 7,635 |
| 2022-07-11 | 173.10 | 173.10 | 160.01 | 160.01 | 160.01 | 7,695 |
| 2022-07-08 | 141.29 | 182.70 | 135.61 | 174.69 | 174.69 | 18,413 |
| 2022-07-07 | 125.00 | 143.37 | 125.00 | 143.36 | 143.36 | 33,015 |
| 2022-07-06 | 122.00 | 126.00 | 117.80 | 118.00 | 118.00 | 791 |
| 2022-07-05 | 118.90 | 125.00 | 113.00 | 123.92 | 123.92 | 619 |
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.