MARA Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 113.00 | 118.00 | 113.00 | 116.97 | 116.97 | 226 |
| 2022-07-01 | 112.02 | 115.50 | 110.00 | 111.14 | 111.14 | 1,136 |
| 2022-06-30 | 113.78 | 115.50 | 107.75 | 107.99 | 107.99 | 6,197 |
| 2022-06-29 | 128.50 | 128.50 | 114.50 | 115.00 | 115.00 | 8,069 |
| 2022-06-28 | 142.00 | 142.00 | 128.00 | 132.07 | 132.07 | 8,159 |
| 2022-06-27 | 147.00 | 147.00 | 136.50 | 141.00 | 141.00 | 4,458 |
| 2022-06-24 | 145.00 | 156.00 | 145.00 | 146.80 | 146.80 | 354 |
| 2022-06-23 | 136.00 | 141.49 | 132.00 | 141.49 | 141.49 | 4,078 |
| 2022-06-22 | 143.00 | 144.00 | 135.00 | 135.00 | 135.00 | 923 |
| 2022-06-21 | 144.00 | 155.00 | 144.00 | 145.50 | 145.50 | 7,178 |
| 2022-06-20 | 133.33 | 135.15 | 133.00 | 135.15 | 135.15 | 47 |
| 2022-06-17 | 135.00 | 140.00 | 134.50 | 134.50 | 134.50 | 870 |
| 2022-06-16 | 138.90 | 138.90 | 130.10 | 133.00 | 133.00 | 1,125 |
| 2022-06-15 | 138.00 | 147.99 | 137.00 | 143.00 | 143.00 | 8,456 |
| 2022-06-14 | 137.00 | 148.82 | 132.00 | 140.81 | 140.81 | 8,651 |
| 2022-06-13 | 142.99 | 143.00 | 132.00 | 137.00 | 137.00 | 4,666 |
| 2022-06-10 | 144.00 | 151.50 | 144.00 | 150.01 | 150.01 | 7,016 |
| 2022-06-09 | 159.00 | 159.00 | 151.00 | 152.00 | 152.00 | 2,988 |
| 2022-06-08 | 173.30 | 179.50 | 165.00 | 166.01 | 166.01 | 8,157 |
| 2022-06-07 | 168.00 | 172.00 | 165.00 | 170.00 | 170.00 | 1,929 |
| 2022-06-06 | 179.00 | 180.00 | 173.99 | 174.26 | 174.26 | 1,560 |
| 2022-06-03 | 184.01 | 184.01 | 165.00 | 174.94 | 174.94 | 9,355 |
| 2022-06-02 | 185.98 | 188.00 | 181.00 | 182.12 | 182.12 | 3,854 |
| 2022-06-01 | 201.00 | 201.00 | 180.50 | 182.00 | 182.00 | 35,604 |
| 2022-05-31 | 210.00 | 215.00 | 198.00 | 201.00 | 201.00 | 15,634 |
| 2022-05-30 | 200.00 | 205.00 | 200.00 | 205.00 | 205.00 | 416 |
| 2022-05-27 | 196.97 | 209.00 | 195.00 | 200.00 | 200.00 | 17,421 |
| 2022-05-26 | 175.00 | 196.20 | 174.50 | 195.00 | 195.00 | 48,532 |
| 2022-05-25 | 180.49 | 186.00 | 180.00 | 186.00 | 186.00 | 3,578 |
| 2022-05-24 | 198.99 | 198.99 | 174.99 | 179.00 | 179.00 | 65,341 |
| 2022-05-23 | 202.00 | 205.00 | 194.50 | 198.99 | 198.99 | 54,865 |
| 2022-05-20 | 206.00 | 206.00 | 180.00 | 192.80 | 192.80 | 56,627 |
| 2022-05-19 | 210.00 | 218.00 | 203.00 | 206.00 | 206.00 | 8,853 |
| 2022-05-18 | 207.03 | 215.00 | 200.00 | 203.01 | 203.01 | 20,036 |
| 2022-05-17 | 213.75 | 224.69 | 211.00 | 216.00 | 216.00 | 5,110 |
| 2022-05-16 | 222.00 | 222.00 | 205.00 | 209.09 | 209.09 | 3,371 |
| 2022-05-13 | 209.00 | 240.00 | 209.00 | 228.65 | 228.65 | 59,416 |
| 2022-05-12 | 190.00 | 219.00 | 181.00 | 200.01 | 200.01 | 38,452 |
| 2022-05-11 | 238.00 | 240.00 | 208.00 | 208.00 | 208.00 | 1,819 |
| 2022-05-10 | 243.00 | 256.00 | 238.00 | 247.00 | 247.00 | 7,777 |
| 2022-05-09 | 282.00 | 282.00 | 241.50 | 242.98 | 242.98 | 23,289 |
| 2022-05-06 | 315.00 | 318.00 | 292.00 | 299.50 | 299.50 | 5,913 |
| 2022-05-05 | 337.25 | 337.25 | 315.01 | 317.50 | 317.50 | 4,449 |
| 2022-05-04 | 328.00 | 356.00 | 317.00 | 354.90 | 354.90 | 4,350 |
| 2022-05-03 | 344.99 | 347.00 | 335.00 | 339.05 | 339.05 | 12,079 |
| 2022-05-02 | 318.00 | 345.00 | 310.00 | 340.00 | 340.00 | 14,190 |
| 2022-04-29 | 335.03 | 363.00 | 315.01 | 317.55 | 317.55 | 3,319 |
| 2022-04-28 | 338.00 | 349.00 | 325.00 | 344.00 | 344.00 | 14,349 |
| 2022-04-27 | 360.00 | 369.00 | 340.00 | 340.33 | 340.33 | 2,845 |
| 2022-04-26 | 385.00 | 385.00 | 349.00 | 349.00 | 349.00 | 7,830 |
| 2022-04-25 | 367.40 | 378.00 | 360.01 | 378.00 | 378.00 | 3,903 |
| 2022-04-22 | 390.00 | 392.00 | 367.00 | 367.68 | 367.68 | 4,929 |
| 2022-04-21 | 432.00 | 440.00 | 388.50 | 389.16 | 389.16 | 7,645 |
| 2022-04-20 | 437.00 | 438.00 | 408.00 | 415.93 | 415.93 | 1,596 |
| 2022-04-19 | 421.50 | 439.00 | 421.50 | 431.13 | 431.13 | 4,023 |
| 2022-04-18 | 440.00 | 440.00 | 395.00 | 421.50 | 421.50 | 9,462 |
| 2022-04-13 | 430.00 | 450.00 | 416.02 | 442.94 | 442.94 | 3,355 |
| 2022-04-12 | 450.00 | 465.00 | 414.00 | 419.00 | 419.00 | 12,887 |
| 2022-04-11 | 460.00 | 460.00 | 430.79 | 435.75 | 435.75 | 4,508 |
| 2022-04-08 | 464.00 | 480.00 | 455.00 | 456.67 | 456.67 | 13,799 |
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.