MARA Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 189.28 | 190.20 | 180.20 | 186.84 | 186.84 | 16,842 |
| 2026-04-28 | 193.00 | 193.00 | 184.96 | 190.24 | 190.24 | 15,263 |
| 2026-04-27 | 202.00 | 202.00 | 193.01 | 193.20 | 193.20 | 27,619 |
| 2026-04-24 | 209.00 | 210.00 | 197.00 | 201.64 | 201.64 | 36,056 |
| 2026-04-23 | 204.14 | 211.50 | 201.00 | 205.01 | 205.01 | 23,759 |
| 2026-04-22 | 201.50 | 211.11 | 201.50 | 205.45 | 205.45 | 28,319 |
| 2026-04-21 | 200.00 | 200.00 | 192.19 | 193.19 | 193.19 | 53,263 |
| 2026-04-20 | 199.03 | 204.00 | 193.00 | 200.00 | 200.00 | 70,301 |
| 2026-04-17 | 200.49 | 208.38 | 197.20 | 201.73 | 201.73 | 162,402 |
| 2026-04-16 | 181.00 | 200.74 | 179.11 | 198.85 | 198.85 | 104,523 |
| 2026-04-15 | 181.71 | 181.99 | 175.00 | 180.38 | 180.38 | 8,852 |
| 2026-04-14 | 180.61 | 189.13 | 179.49 | 180.82 | 180.82 | 63,230 |
| 2026-04-13 | 164.24 | 179.88 | 160.00 | 178.97 | 178.97 | 74,408 |
| 2026-04-10 | 168.70 | 170.43 | 162.96 | 165.07 | 165.07 | 101,948 |
| 2026-04-09 | 164.62 | 173.36 | 163.00 | 167.66 | 167.66 | 23,587 |
| 2026-04-08 | 169.00 | 169.68 | 161.00 | 165.18 | 165.18 | 113,822 |
| 2026-04-07 | 153.10 | 158.00 | 146.10 | 156.88 | 156.88 | 40,131 |
| 2026-04-06 | 149.00 | 161.99 | 149.00 | 157.60 | 157.60 | 61,811 |
| 2026-04-01 | 146.99 | 148.00 | 143.50 | 144.15 | 144.15 | 14,686 |
| 2026-03-31 | 144.69 | 147.00 | 137.77 | 146.14 | 146.14 | 58,212 |
| 2026-03-30 | 146.00 | 149.99 | 139.00 | 140.82 | 140.82 | 129,755 |
| 2026-03-27 | 153.45 | 153.45 | 139.75 | 144.63 | 144.63 | 168,045 |
| 2026-03-26 | 153.00 | 166.50 | 152.00 | 152.16 | 152.16 | 199,517 |
| 2026-03-25 | 148.60 | 152.20 | 143.50 | 147.04 | 147.04 | 23,476 |
| 2026-03-24 | 157.61 | 158.39 | 146.00 | 147.51 | 147.51 | 66,289 |
| 2026-03-23 | 153.41 | 164.23 | 153.00 | 158.42 | 158.42 | 56,651 |
| 2026-03-20 | 162.00 | 162.53 | 151.54 | 152.66 | 152.66 | 102,995 |
| 2026-03-19 | 157.17 | 165.00 | 151.00 | 163.00 | 163.00 | 42,528 |
| 2026-03-18 | 161.80 | 163.80 | 158.50 | 159.81 | 159.81 | 46,059 |
| 2026-03-17 | 167.00 | 167.00 | 161.00 | 163.31 | 163.31 | 10,583 |
| 2026-03-13 | 164.00 | 178.32 | 163.00 | 168.01 | 168.01 | 68,521 |
| 2026-03-12 | 150.90 | 156.00 | 149.00 | 155.72 | 155.72 | 19,105 |
| 2026-03-11 | 152.33 | 154.89 | 145.01 | 150.42 | 150.42 | 185,548 |
| 2026-03-10 | 153.00 | 154.65 | 150.00 | 151.03 | 151.03 | 7,131 |
| 2026-03-09 | 141.83 | 154.00 | 141.83 | 152.15 | 152.15 | 44,638 |
| 2026-03-06 | 150.50 | 152.88 | 140.51 | 141.92 | 141.92 | 41,004 |
| 2026-03-05 | 160.80 | 160.80 | 151.10 | 154.50 | 154.50 | 26,918 |
| 2026-03-04 | 163.00 | 166.50 | 157.00 | 164.60 | 164.60 | 25,616 |
| 2026-03-03 | 163.27 | 163.27 | 153.20 | 154.96 | 154.96 | 12,493 |
| 2026-03-02 | 150.50 | 170.98 | 148.25 | 165.67 | 165.67 | 48,484 |
| 2026-02-27 | 162.02 | 168.00 | 154.00 | 155.42 | 155.42 | 89,551 |
| 2026-02-26 | 149.97 | 149.97 | 140.70 | 145.47 | 145.47 | 29,450 |
| 2026-02-25 | 141.99 | 151.00 | 141.00 | 146.94 | 146.94 | 42,319 |
| 2026-02-24 | 132.00 | 140.00 | 132.00 | 138.09 | 138.09 | 114,122 |
| 2026-02-23 | 135.00 | 139.00 | 131.80 | 135.51 | 135.51 | 6,155 |
| 2026-02-20 | 137.00 | 142.00 | 133.50 | 136.42 | 136.42 | 10,792 |
| 2026-02-19 | 129.50 | 138.89 | 128.70 | 138.07 | 138.07 | 57,691 |
| 2026-02-18 | 128.00 | 133.00 | 126.40 | 129.86 | 129.86 | 11,316 |
| 2026-02-17 | 137.50 | 137.50 | 126.50 | 129.71 | 129.71 | 9,885 |
| 2026-02-16 | 140.00 | 140.00 | 137.00 | 137.50 | 137.50 | 366 |
| 2026-02-13 | 126.00 | 138.23 | 126.00 | 135.26 | 135.26 | 86,625 |
| 2026-02-12 | 129.49 | 130.99 | 123.25 | 124.74 | 124.74 | 125,631 |
| 2026-02-11 | 130.00 | 135.00 | 126.11 | 128.85 | 128.85 | 28,380 |
| 2026-02-10 | 139.89 | 140.14 | 131.57 | 131.98 | 131.98 | 48,958 |
| 2026-02-09 | 135.00 | 146.32 | 135.00 | 137.38 | 137.38 | 60,952 |
| 2026-02-06 | 124.50 | 144.26 | 124.50 | 143.59 | 143.59 | 118,331 |
| 2026-02-05 | 138.00 | 138.00 | 116.47 | 117.14 | 117.14 | 94,503 |
| 2026-02-04 | 155.19 | 155.19 | 137.46 | 142.98 | 142.98 | 19,399 |
| 2026-02-03 | 164.18 | 164.18 | 147.43 | 154.85 | 154.85 | 21,855 |
| 2026-01-30 | 172.00 | 172.00 | 163.00 | 165.01 | 165.01 | 57,220 |
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.