MARA Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 603.00 | 619.49 | 581.40 | 601.59 | 601.59 | 4,831 |
| 2022-01-10 | 570.00 | 589.00 | 535.99 | 575.60 | 575.60 | 2,432 |
| 2022-01-07 | 565.00 | 588.00 | 560.00 | 584.22 | 584.22 | 7,549 |
| 2022-01-06 | 607.50 | 624.99 | 575.00 | 599.14 | 599.14 | 5,768 |
| 2022-01-05 | 710.00 | 710.00 | 601.00 | 610.65 | 610.65 | 21,997 |
| 2022-01-04 | 713.99 | 725.00 | 673.00 | 702.16 | 702.16 | 6,441 |
| 2022-01-03 | 696.59 | 700.00 | 675.00 | 680.00 | 680.00 | 2,065 |
| 2021-12-31 | 714.00 | 717.99 | 672.00 | 673.72 | 673.72 | 812 |
| 2021-12-30 | 696.00 | 730.00 | 696.00 | 707.00 | 707.00 | 2,870 |
| 2021-12-29 | 712.00 | 736.59 | 690.00 | 695.00 | 695.00 | 7,154 |
| 2021-12-28 | 807.99 | 807.99 | 713.01 | 724.17 | 724.17 | 7,880 |
| 2021-12-27 | 833.00 | 840.00 | 793.00 | 803.86 | 803.86 | 3,592 |
| 2021-12-24 | 788.08 | 788.08 | 788.08 | 788.08 | 788.08 | 0 |
| 2021-12-23 | 695.41 | 797.99 | 690.00 | 788.08 | 788.08 | 17,649 |
| 2021-12-22 | 723.00 | 728.00 | 695.00 | 704.97 | 704.97 | 8,349 |
| 2021-12-21 | 704.99 | 720.00 | 685.00 | 718.00 | 718.00 | 11,055 |
| 2021-12-20 | 680.00 | 694.45 | 656.00 | 683.00 | 683.00 | 6,111 |
| 2021-12-17 | 696.00 | 747.00 | 690.00 | 690.00 | 690.00 | 11,420 |
| 2021-12-16 | 830.00 | 830.00 | 725.01 | 738.00 | 738.00 | 8,845 |
| 2021-12-15 | 765.00 | 840.00 | 731.00 | 822.66 | 822.66 | 35,884 |
| 2021-12-14 | 793.59 | 807.00 | 770.00 | 792.98 | 792.98 | 3,784 |
| 2021-12-13 | 813.52 | 813.52 | 770.00 | 779.88 | 779.88 | 9,608 |
| 2021-12-10 | 890.00 | 910.00 | 825.00 | 847.00 | 847.00 | 2,776 |
| 2021-12-09 | 940.00 | 940.00 | 863.00 | 871.00 | 871.00 | 14,049 |
| 2021-12-08 | 956.41 | 985.00 | 931.00 | 973.00 | 973.00 | 7,231 |
| 2021-12-07 | 920.00 | 994.00 | 920.00 | 956.41 | 956.41 | 9,640 |
| 2021-12-06 | 830.70 | 910.00 | 767.00 | 897.00 | 897.00 | 9,101 |
| 2021-12-03 | 1,033.00 | 1,034.00 | 855.00 | 879.29 | 879.29 | 12,112 |
| 2021-12-02 | 1,085.00 | 1,113.00 | 1,010.00 | 1,049.87 | 1,049.87 | 16,355 |
| 2021-12-01 | 1,100.01 | 1,222.00 | 1,066.03 | 1,089.29 | 1,089.29 | 15,238 |
| 2021-11-30 | 1,140.00 | 1,189.99 | 1,059.00 | 1,088.35 | 1,088.35 | 14,048 |
| 2021-11-29 | 1,125.00 | 1,132.00 | 1,074.00 | 1,112.54 | 1,112.54 | 10,564 |
| 2021-11-26 | 1,097.00 | 1,098.99 | 1,059.00 | 1,080.00 | 1,080.00 | 5,321 |
| 2021-11-25 | 1,110.00 | 1,165.00 | 1,110.00 | 1,155.00 | 1,155.00 | 171 |
| 2021-11-24 | 1,109.00 | 1,129.99 | 1,062.43 | 1,119.99 | 1,119.99 | 4,384 |
| 2021-11-23 | 1,086.98 | 1,132.99 | 1,045.83 | 1,108.99 | 1,108.99 | 3,182 |
| 2021-11-22 | 1,173.00 | 1,173.00 | 1,019.00 | 1,041.38 | 1,041.38 | 16,996 |
| 2021-11-19 | 1,100.00 | 1,178.00 | 1,099.99 | 1,140.81 | 1,140.81 | 10,832 |
| 2021-11-18 | 1,059.90 | 1,091.99 | 990.01 | 1,076.92 | 1,076.92 | 6,588 |
| 2021-11-17 | 1,145.00 | 1,145.00 | 1,011.01 | 1,064.64 | 1,064.64 | 12,761 |
| 2021-11-16 | 1,445.00 | 1,445.00 | 1,067.19 | 1,145.30 | 1,145.30 | 19,727 |
| 2021-11-12 | 1,460.00 | 1,569.99 | 1,390.00 | 1,561.69 | 1,561.69 | 3,472 |
| 2021-11-11 | 1,363.99 | 1,497.99 | 1,363.99 | 1,460.78 | 1,460.78 | 6,011 |
| 2021-11-10 | 1,580.01 | 1,582.00 | 1,335.00 | 1,342.02 | 1,342.02 | 15,114 |
| 2021-11-09 | 1,587.73 | 1,679.39 | 1,463.71 | 1,537.00 | 1,537.00 | 6,194 |
| 2021-11-08 | 1,420.00 | 1,565.20 | 1,420.00 | 1,524.19 | 1,524.19 | 15,460 |
| 2021-11-05 | 1,310.00 | 1,310.00 | 1,264.60 | 1,295.00 | 1,295.00 | 9,198 |
| 2021-11-04 | 1,329.50 | 1,339.00 | 1,275.00 | 1,327.14 | 1,327.14 | 21,699 |
| 2021-11-03 | 1,155.18 | 1,340.00 | 1,155.18 | 1,329.55 | 1,329.55 | 19,782 |
| 2021-11-01 | 1,105.00 | 1,202.99 | 1,105.00 | 1,143.11 | 1,143.11 | 6,419 |
| 2021-10-29 | 1,016.81 | 1,070.00 | 1,016.81 | 1,068.36 | 1,068.36 | 712 |
| 2021-10-28 | 1,070.00 | 1,086.00 | 1,020.00 | 1,035.77 | 1,035.77 | 1,606 |
| 2021-10-27 | 1,020.00 | 1,059.99 | 992.00 | 1,009.00 | 1,009.00 | 2,869 |
| 2021-10-26 | 1,074.00 | 1,099.10 | 1,047.21 | 1,064.81 | 1,064.81 | 4,678 |
| 2021-10-25 | 1,040.01 | 1,119.94 | 1,040.01 | 1,105.00 | 1,105.00 | 1,920 |
| 2021-10-22 | 1,005.00 | 1,016.50 | 973.00 | 993.00 | 993.00 | 13,308 |
| 2021-10-21 | 1,080.00 | 1,080.00 | 1,000.01 | 1,030.63 | 1,030.63 | 10,901 |
| 2021-10-20 | 1,090.00 | 1,136.00 | 1,063.60 | 1,063.60 | 1,063.60 | 5,600 |
| 2021-10-19 | 1,060.00 | 1,091.93 | 990.00 | 1,087.44 | 1,087.44 | 9,795 |
| 2021-10-18 | 995.00 | 1,080.00 | 995.00 | 1,045.84 | 1,045.84 | 8,825 |
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.