MARA Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 214.00 | 230.00 | 214.00 | 223.70 | 223.70 | 54,598 |
| 2026-07-22 | 211.57 | 223.01 | 211.57 | 214.71 | 214.71 | 11,770 |
| 2026-07-21 | 209.00 | 221.99 | 206.00 | 210.51 | 210.51 | 19,527 |
| 2026-07-20 | 191.00 | 209.00 | 191.00 | 205.00 | 205.00 | 53,757 |
| 2026-07-17 | 195.00 | 195.00 | 185.01 | 186.49 | 186.49 | 54,130 |
| 2026-07-16 | 210.00 | 213.40 | 198.00 | 199.20 | 199.20 | 24,818 |
| 2026-07-15 | 213.00 | 216.00 | 203.00 | 212.94 | 212.94 | 30,177 |
| 2026-07-14 | 215.01 | 215.01 | 204.00 | 211.40 | 211.40 | 39,531 |
| 2026-07-13 | 220.00 | 221.00 | 209.01 | 212.19 | 212.19 | 16,476 |
| 2026-07-10 | 239.40 | 239.40 | 218.00 | 218.03 | 218.03 | 25,277 |
| 2026-07-09 | 218.38 | 252.00 | 218.38 | 233.38 | 233.38 | 133,278 |
| 2026-07-08 | 209.00 | 212.00 | 204.02 | 211.95 | 211.95 | 8,828 |
| 2026-07-07 | 218.00 | 221.55 | 205.80 | 212.00 | 212.00 | 34,568 |
| 2026-07-06 | 218.00 | 234.99 | 218.00 | 225.03 | 225.03 | 50,627 |
| 2026-07-03 | 217.74 | 226.49 | 217.74 | 226.49 | 226.49 | 405 |
| 2026-07-02 | 235.28 | 244.99 | 210.00 | 215.20 | 215.20 | 111,347 |
| 2026-07-01 | 241.43 | 244.00 | 232.10 | 238.30 | 238.30 | 7,949 |
| 2026-06-30 | 243.10 | 243.10 | 232.00 | 242.00 | 242.00 | 34,476 |
| 2026-06-29 | 250.00 | 252.00 | 247.00 | 247.11 | 247.11 | 2,185 |
| 2026-06-26 | 236.00 | 261.60 | 234.00 | 253.41 | 253.41 | 43,821 |
| 2026-06-25 | 249.00 | 250.00 | 227.04 | 241.58 | 241.58 | 27,561 |
| 2026-06-24 | 268.00 | 268.00 | 237.60 | 242.85 | 242.85 | 22,766 |
| 2026-06-23 | 255.00 | 270.00 | 245.10 | 258.23 | 258.23 | 124,782 |
| 2026-06-22 | 250.00 | 284.19 | 250.00 | 258.00 | 258.00 | 55,497 |
| 2026-06-19 | 244.50 | 244.50 | 242.10 | 243.21 | 243.21 | 717 |
| 2026-06-18 | 241.68 | 247.00 | 238.50 | 245.73 | 245.73 | 5,911 |
| 2026-06-17 | 252.00 | 254.00 | 241.50 | 241.68 | 241.68 | 7,216 |
| 2026-06-16 | 251.00 | 262.00 | 251.00 | 251.30 | 251.30 | 40,455 |
| 2026-06-15 | 252.00 | 261.00 | 251.50 | 252.13 | 252.13 | 55,172 |
| 2026-06-12 | 234.00 | 252.50 | 234.00 | 241.05 | 241.05 | 8,384 |
| 2026-06-11 | 218.36 | 234.00 | 218.36 | 232.00 | 232.00 | 5,043 |
| 2026-06-10 | 230.00 | 236.09 | 220.00 | 220.42 | 220.42 | 10,684 |
| 2026-06-09 | 243.00 | 250.00 | 220.97 | 230.82 | 230.82 | 34,041 |
| 2026-06-08 | 216.65 | 242.49 | 216.65 | 240.29 | 240.29 | 23,996 |
| 2026-06-05 | 230.00 | 230.00 | 208.00 | 215.58 | 215.58 | 19,639 |
| 2026-06-04 | 240.11 | 242.63 | 229.53 | 240.45 | 240.45 | 17,369 |
| 2026-06-03 | 245.00 | 249.00 | 237.60 | 243.85 | 243.85 | 13,541 |
| 2026-06-02 | 251.00 | 257.50 | 245.00 | 245.72 | 245.72 | 15,468 |
| 2026-06-01 | 249.99 | 265.19 | 238.01 | 258.56 | 258.56 | 14,240 |
| 2026-05-29 | 240.89 | 253.50 | 235.23 | 250.33 | 250.33 | 13,596 |
| 2026-05-28 | 242.00 | 246.00 | 236.50 | 243.82 | 243.82 | 28,801 |
| 2026-05-27 | 244.50 | 250.00 | 242.00 | 247.83 | 247.83 | 13,465 |
| 2026-05-26 | 245.00 | 257.58 | 244.35 | 245.55 | 245.55 | 48,145 |
| 2026-05-25 | 241.00 | 244.00 | 241.00 | 244.00 | 244.00 | 580 |
| 2026-05-22 | 235.00 | 243.31 | 233.32 | 238.20 | 238.20 | 10,922 |
| 2026-05-21 | 226.99 | 237.00 | 226.99 | 232.56 | 232.56 | 10,279 |
| 2026-05-20 | 217.10 | 233.00 | 217.10 | 226.81 | 226.81 | 113,503 |
| 2026-05-19 | 209.30 | 218.44 | 201.00 | 216.27 | 216.27 | 12,158 |
| 2026-05-18 | 210.21 | 212.50 | 201.39 | 210.86 | 210.86 | 14,451 |
| 2026-05-15 | 224.00 | 224.00 | 211.01 | 216.74 | 216.74 | 105,773 |
| 2026-05-14 | 220.00 | 235.91 | 215.30 | 228.54 | 228.54 | 21,644 |
| 2026-05-13 | 222.00 | 224.00 | 214.57 | 219.83 | 219.83 | 8,207 |
| 2026-05-12 | 219.00 | 223.02 | 203.80 | 218.24 | 218.24 | 43,858 |
| 2026-05-11 | 217.50 | 237.00 | 217.50 | 231.24 | 231.24 | 93,924 |
| 2026-05-08 | 215.50 | 229.15 | 210.40 | 218.89 | 218.89 | 43,341 |
| 2026-05-07 | 222.45 | 224.48 | 212.00 | 219.52 | 219.52 | 78,624 |
| 2026-05-06 | 212.50 | 225.87 | 211.09 | 223.57 | 223.57 | 29,629 |
| 2026-05-05 | 208.25 | 212.50 | 204.96 | 210.03 | 210.03 | 35,515 |
| 2026-05-04 | 209.04 | 209.04 | 198.00 | 207.12 | 207.12 | 25,983 |
| 2026-04-30 | 193.80 | 214.90 | 193.79 | 208.00 | 208.00 | 52,768 |
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.