MARA Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 488.00 | 500.00 | 465.00 | 489.97 | 489.97 | 2,436 |
| 2022-04-06 | 520.00 | 520.00 | 480.00 | 490.00 | 490.00 | 20,217 |
| 2022-04-05 | 575.00 | 579.00 | 522.00 | 524.89 | 524.89 | 11,756 |
| 2022-04-04 | 564.00 | 573.50 | 550.00 | 572.50 | 572.50 | 3,361 |
| 2022-04-01 | 558.04 | 575.00 | 546.00 | 558.00 | 558.00 | 2,579 |
| 2022-03-31 | 582.00 | 583.00 | 557.00 | 558.04 | 558.04 | 2,185 |
| 2022-03-30 | 599.00 | 621.00 | 584.00 | 586.00 | 586.00 | 7,128 |
| 2022-03-29 | 630.61 | 635.00 | 594.00 | 623.32 | 623.32 | 10,870 |
| 2022-03-28 | 607.11 | 659.00 | 605.01 | 630.61 | 630.61 | 11,160 |
| 2022-03-25 | 627.00 | 627.00 | 563.00 | 577.00 | 577.00 | 9,915 |
| 2022-03-24 | 600.00 | 610.74 | 576.00 | 610.74 | 610.74 | 6,078 |
| 2022-03-23 | 590.00 | 610.00 | 589.00 | 589.00 | 589.00 | 6,912 |
| 2022-03-22 | 572.00 | 629.99 | 572.00 | 593.42 | 593.42 | 9,386 |
| 2022-03-18 | 546.70 | 570.08 | 546.70 | 565.13 | 565.13 | 17,504 |
| 2022-03-17 | 495.00 | 545.00 | 495.00 | 544.49 | 544.49 | 10,691 |
| 2022-03-16 | 480.00 | 499.00 | 460.00 | 499.00 | 499.00 | 45,879 |
| 2022-03-15 | 446.00 | 467.00 | 430.00 | 463.58 | 463.58 | 8,717 |
| 2022-03-14 | 460.00 | 468.00 | 436.01 | 448.48 | 448.48 | 13,541 |
| 2022-03-11 | 510.00 | 510.00 | 470.01 | 471.19 | 471.19 | 44,564 |
| 2022-03-10 | 530.00 | 530.00 | 494.00 | 513.00 | 513.00 | 7,676 |
| 2022-03-09 | 510.00 | 548.99 | 510.00 | 533.91 | 533.91 | 11,992 |
| 2022-03-08 | 463.01 | 499.49 | 459.00 | 479.85 | 479.85 | 9,760 |
| 2022-03-07 | 481.51 | 498.50 | 455.01 | 460.99 | 460.99 | 12,401 |
| 2022-03-04 | 515.00 | 515.00 | 472.00 | 477.91 | 477.91 | 22,621 |
| 2022-03-03 | 556.00 | 556.00 | 508.00 | 508.82 | 508.82 | 11,294 |
| 2022-03-02 | 554.00 | 561.00 | 530.00 | 553.47 | 553.47 | 8,430 |
| 2022-03-01 | 541.00 | 555.00 | 520.00 | 539.39 | 539.39 | 29,593 |
| 2022-02-28 | 487.30 | 525.00 | 481.00 | 518.08 | 518.08 | 10,367 |
| 2022-02-25 | 485.00 | 485.00 | 450.00 | 467.96 | 467.96 | 29,375 |
| 2022-02-24 | 405.00 | 485.00 | 404.00 | 483.17 | 483.17 | 14,267 |
| 2022-02-23 | 478.00 | 483.00 | 424.77 | 424.98 | 424.98 | 25,202 |
| 2022-02-22 | 477.00 | 486.00 | 448.28 | 458.16 | 458.16 | 21,550 |
| 2022-02-21 | 488.96 | 488.96 | 488.96 | 488.96 | 488.96 | 0 |
| 2022-02-18 | 510.00 | 510.00 | 485.69 | 488.96 | 488.96 | 30,427 |
| 2022-02-17 | 550.01 | 557.50 | 518.88 | 522.52 | 522.52 | 17,382 |
| 2022-02-16 | 550.00 | 585.00 | 550.00 | 577.00 | 577.00 | 18,166 |
| 2022-02-15 | 576.00 | 588.69 | 560.50 | 581.11 | 581.11 | 52,363 |
| 2022-02-14 | 555.00 | 565.00 | 516.01 | 519.21 | 519.21 | 4,492 |
| 2022-02-11 | 585.00 | 602.00 | 545.00 | 547.87 | 547.87 | 29,938 |
| 2022-02-10 | 573.00 | 640.00 | 573.00 | 581.27 | 581.27 | 18,169 |
| 2022-02-09 | 548.29 | 595.00 | 542.00 | 592.24 | 592.24 | 19,221 |
| 2022-02-08 | 495.00 | 545.00 | 495.00 | 542.30 | 542.30 | 18,419 |
| 2022-02-04 | 451.00 | 493.00 | 440.00 | 486.12 | 486.12 | 29,742 |
| 2022-02-03 | 474.00 | 474.00 | 434.00 | 434.00 | 434.00 | 9,783 |
| 2022-02-02 | 495.00 | 500.00 | 468.00 | 470.23 | 470.23 | 8,280 |
| 2022-02-01 | 488.18 | 520.00 | 475.81 | 514.32 | 514.32 | 29,572 |
| 2022-01-31 | 444.00 | 499.50 | 444.00 | 482.25 | 482.25 | 16,527 |
| 2022-01-28 | 422.00 | 455.00 | 409.00 | 455.00 | 455.00 | 15,010 |
| 2022-01-27 | 438.00 | 438.00 | 409.00 | 413.90 | 413.90 | 8,486 |
| 2022-01-26 | 481.00 | 487.66 | 438.00 | 438.00 | 438.00 | 8,528 |
| 2022-01-25 | 471.00 | 481.00 | 443.37 | 456.05 | 456.05 | 5,338 |
| 2022-01-24 | 430.00 | 471.00 | 400.01 | 470.98 | 470.98 | 10,788 |
| 2022-01-21 | 483.81 | 505.00 | 455.00 | 455.00 | 455.00 | 7,729 |
| 2022-01-20 | 520.00 | 559.99 | 510.00 | 512.65 | 512.65 | 4,527 |
| 2022-01-19 | 535.51 | 564.99 | 520.00 | 520.00 | 520.00 | 3,389 |
| 2022-01-18 | 555.00 | 575.00 | 534.00 | 534.11 | 534.11 | 2,470 |
| 2022-01-17 | 590.00 | 590.00 | 578.00 | 582.45 | 582.45 | 64 |
| 2022-01-14 | 568.05 | 585.00 | 552.01 | 578.00 | 578.00 | 41,993 |
| 2022-01-13 | 624.02 | 624.02 | 566.01 | 570.04 | 570.04 | 30,039 |
| 2022-01-12 | 627.00 | 646.99 | 608.64 | 621.93 | 621.93 | 12,090 |
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.