MARA Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 174.88 | 176.11 | 166.02 | 167.38 | 167.38 | 35,892 |
| 2026-01-28 | 183.00 | 186.00 | 176.90 | 177.30 | 177.30 | 15,019 |
| 2026-01-27 | 173.89 | 182.11 | 171.62 | 178.96 | 178.96 | 43,737 |
| 2026-01-26 | 182.00 | 182.00 | 170.80 | 173.50 | 173.50 | 10,258 |
| 2026-01-23 | 181.00 | 190.00 | 175.00 | 182.32 | 182.32 | 25,752 |
| 2026-01-22 | 186.00 | 186.00 | 177.21 | 178.27 | 178.27 | 22,790 |
| 2026-01-21 | 183.00 | 195.00 | 179.11 | 185.38 | 185.38 | 56,563 |
| 2026-01-20 | 193.00 | 193.00 | 180.88 | 183.36 | 183.36 | 30,813 |
| 2026-01-19 | 201.91 | 201.91 | 193.00 | 197.01 | 197.01 | 330 |
| 2026-01-16 | 190.00 | 203.38 | 190.00 | 199.83 | 199.83 | 51,340 |
| 2026-01-15 | 198.00 | 198.01 | 188.00 | 189.22 | 189.22 | 12,715 |
| 2026-01-14 | 196.00 | 203.35 | 194.30 | 196.71 | 196.71 | 37,753 |
| 2026-01-13 | 195.00 | 197.00 | 189.55 | 194.20 | 194.20 | 33,467 |
| 2026-01-12 | 184.71 | 193.90 | 184.00 | 191.60 | 191.60 | 42,852 |
| 2026-01-09 | 186.01 | 190.00 | 182.00 | 183.11 | 183.11 | 31,868 |
| 2026-01-08 | 179.00 | 191.00 | 179.00 | 187.00 | 187.00 | 19,804 |
| 2026-01-07 | 184.00 | 185.42 | 176.55 | 179.98 | 179.98 | 21,016 |
| 2026-01-06 | 190.64 | 191.00 | 179.32 | 186.05 | 186.05 | 14,727 |
| 2026-01-05 | 185.00 | 192.39 | 184.00 | 189.70 | 189.70 | 92,537 |
| 2026-01-02 | 163.50 | 179.00 | 162.45 | 177.05 | 177.05 | 12,576 |
| 2025-12-31 | 168.00 | 168.84 | 162.00 | 162.02 | 162.02 | 18,833 |
| 2025-12-30 | 171.50 | 173.35 | 167.50 | 167.97 | 167.97 | 46,030 |
| 2025-12-29 | 173.41 | 175.84 | 169.00 | 170.13 | 170.13 | 19,034 |
| 2025-12-26 | 178.89 | 178.89 | 169.51 | 171.93 | 171.93 | 52,356 |
| 2025-12-24 | 175.00 | 178.01 | 174.01 | 178.00 | 178.00 | 22,696 |
| 2025-12-23 | 180.50 | 180.50 | 174.00 | 177.00 | 177.00 | 32,966 |
| 2025-12-22 | 187.20 | 191.00 | 180.00 | 180.16 | 180.16 | 5,702 |
| 2025-12-19 | 180.60 | 184.00 | 179.00 | 181.26 | 181.26 | 5,453 |
| 2025-12-18 | 186.00 | 186.00 | 173.50 | 175.49 | 175.49 | 16,928 |
| 2025-12-17 | 192.87 | 196.30 | 179.00 | 180.24 | 180.24 | 19,024 |
| 2025-12-16 | 196.19 | 196.47 | 189.00 | 191.99 | 191.99 | 16,750 |
| 2025-12-15 | 209.10 | 209.10 | 190.75 | 192.43 | 192.43 | 33,032 |
| 2025-12-11 | 215.70 | 215.70 | 202.01 | 212.15 | 212.15 | 46,997 |
| 2025-12-10 | 223.50 | 223.60 | 215.00 | 217.70 | 217.70 | 13,167 |
| 2025-12-09 | 219.50 | 233.94 | 216.00 | 222.61 | 222.61 | 68,654 |
| 2025-12-08 | 216.00 | 220.99 | 211.28 | 218.71 | 218.71 | 8,169 |
| 2025-12-05 | 222.10 | 222.47 | 211.11 | 213.36 | 213.36 | 23,738 |
| 2025-12-04 | 227.70 | 229.00 | 221.01 | 228.43 | 228.43 | 39,169 |
| 2025-12-03 | 219.42 | 228.50 | 217.00 | 228.34 | 228.34 | 26,703 |
| 2025-12-02 | 216.01 | 226.00 | 214.03 | 219.23 | 219.23 | 81,638 |
| 2025-12-01 | 210.00 | 212.31 | 195.00 | 209.69 | 209.69 | 29,789 |
| 2025-11-28 | 213.00 | 219.00 | 211.60 | 216.06 | 216.06 | 27,560 |
| 2025-11-27 | 210.00 | 214.80 | 210.00 | 211.94 | 211.94 | 1,245 |
| 2025-11-26 | 205.00 | 211.20 | 200.96 | 205.06 | 205.06 | 31,830 |
| 2025-11-25 | 208.41 | 208.41 | 195.01 | 204.48 | 204.48 | 10,724 |
| 2025-11-24 | 195.41 | 209.00 | 188.70 | 207.19 | 207.19 | 82,893 |
| 2025-11-21 | 190.80 | 192.58 | 181.00 | 186.35 | 186.35 | 14,966 |
| 2025-11-20 | 210.00 | 213.01 | 188.44 | 191.06 | 191.06 | 83,648 |
| 2025-11-19 | 216.00 | 219.64 | 199.71 | 204.70 | 204.70 | 34,578 |
| 2025-11-18 | 209.00 | 221.40 | 209.00 | 219.68 | 219.68 | 37,897 |
| 2025-11-14 | 225.00 | 232.00 | 219.69 | 220.96 | 220.96 | 78,589 |
| 2025-11-13 | 263.20 | 263.20 | 232.87 | 234.42 | 234.42 | 64,205 |
| 2025-11-12 | 271.50 | 271.50 | 256.87 | 263.22 | 263.22 | 26,425 |
| 2025-11-11 | 283.00 | 283.00 | 265.87 | 267.24 | 267.24 | 29,942 |
| 2025-11-10 | 305.00 | 305.00 | 286.50 | 287.11 | 287.11 | 10,647 |
| 2025-11-07 | 293.99 | 293.99 | 274.01 | 290.48 | 290.48 | 31,209 |
| 2025-11-06 | 315.10 | 315.10 | 297.00 | 299.53 | 299.53 | 8,146 |
| 2025-11-05 | 321.99 | 335.00 | 318.02 | 320.02 | 320.02 | 11,682 |
| 2025-11-04 | 325.00 | 332.00 | 310.00 | 312.05 | 312.05 | 21,761 |
| 2025-11-03 | 345.00 | 345.00 | 322.69 | 330.36 | 330.36 | 12,475 |
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.