MARA Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 339.50 | 341.63 | 329.94 | 337.61 | 337.61 | 6,754 |
| 2025-10-30 | 349.26 | 349.26 | 330.00 | 332.66 | 332.66 | 23,599 |
| 2025-10-29 | 351.52 | 354.99 | 336.00 | 348.50 | 348.50 | 15,465 |
| 2025-10-28 | 369.99 | 374.99 | 345.00 | 346.35 | 346.35 | 37,627 |
| 2025-10-27 | 371.00 | 377.23 | 359.05 | 361.41 | 361.41 | 24,158 |
| 2025-10-24 | 362.00 | 368.00 | 354.03 | 357.43 | 357.43 | 11,936 |
| 2025-10-23 | 356.00 | 365.60 | 353.37 | 355.81 | 355.81 | 17,437 |
| 2025-10-22 | 365.00 | 366.59 | 340.00 | 352.48 | 352.48 | 12,875 |
| 2025-10-21 | 381.60 | 387.59 | 362.59 | 367.06 | 367.06 | 30,493 |
| 2025-10-20 | 369.50 | 405.00 | 369.50 | 382.67 | 382.67 | 23,793 |
| 2025-10-17 | 365.00 | 370.00 | 351.00 | 357.99 | 357.99 | 31,605 |
| 2025-10-16 | 420.02 | 420.02 | 367.01 | 373.68 | 373.68 | 25,639 |
| 2025-10-15 | 423.99 | 430.00 | 410.50 | 422.68 | 422.68 | 29,584 |
| 2025-10-14 | 373.99 | 424.30 | 353.40 | 411.18 | 411.18 | 74,694 |
| 2025-10-13 | 351.00 | 380.99 | 351.00 | 374.84 | 374.84 | 34,183 |
| 2025-10-10 | 379.00 | 403.13 | 337.69 | 342.49 | 342.49 | 95,993 |
| 2025-10-09 | 368.77 | 378.50 | 358.00 | 373.19 | 373.19 | 32,303 |
| 2025-10-08 | 372.50 | 384.00 | 367.90 | 371.88 | 371.88 | 24,347 |
| 2025-10-07 | 375.11 | 384.20 | 352.50 | 372.45 | 372.45 | 29,874 |
| 2025-10-06 | 359.50 | 377.00 | 352.25 | 376.49 | 376.49 | 135,162 |
| 2025-10-03 | 346.11 | 360.00 | 340.00 | 346.28 | 346.28 | 19,526 |
| 2025-10-02 | 345.01 | 363.66 | 344.26 | 347.85 | 347.85 | 44,922 |
| 2025-10-01 | 342.00 | 355.00 | 335.43 | 341.50 | 341.50 | 42,317 |
| 2025-09-30 | 341.00 | 341.00 | 330.17 | 334.55 | 334.55 | 11,593 |
| 2025-09-29 | 305.00 | 344.16 | 305.00 | 341.88 | 341.88 | 120,768 |
| 2025-09-26 | 297.69 | 301.68 | 290.00 | 295.01 | 295.01 | 11,803 |
| 2025-09-25 | 320.09 | 320.09 | 291.46 | 296.60 | 296.60 | 47,751 |
| 2025-09-24 | 333.32 | 354.46 | 324.30 | 325.89 | 325.89 | 28,666 |
| 2025-09-23 | 344.79 | 351.26 | 323.46 | 325.65 | 325.65 | 23,527 |
| 2025-09-22 | 334.99 | 337.99 | 312.41 | 333.75 | 333.75 | 46,945 |
| 2025-09-19 | 339.24 | 345.32 | 336.00 | 337.02 | 337.02 | 18,571 |
| 2025-09-18 | 319.35 | 351.88 | 319.35 | 341.68 | 341.68 | 62,870 |
| 2025-09-17 | 310.00 | 324.00 | 306.28 | 318.81 | 318.81 | 127,010 |
| 2025-09-15 | 300.84 | 300.84 | 286.50 | 297.27 | 297.27 | 20,434 |
| 2025-09-12 | 290.10 | 306.00 | 288.10 | 302.36 | 302.36 | 18,730 |
| 2025-09-11 | 296.00 | 303.70 | 291.10 | 292.20 | 292.20 | 50,778 |
| 2025-09-10 | 300.00 | 305.99 | 293.64 | 295.07 | 295.07 | 11,644 |
| 2025-09-09 | 288.00 | 297.99 | 286.80 | 297.30 | 297.30 | 33,051 |
| 2025-09-08 | 283.00 | 285.10 | 279.75 | 283.27 | 283.27 | 2,291 |
| 2025-09-05 | 290.00 | 290.00 | 273.47 | 284.31 | 284.31 | 32,138 |
| 2025-09-04 | 295.45 | 295.45 | 283.00 | 283.50 | 283.50 | 9,030 |
| 2025-09-03 | 303.59 | 311.99 | 293.30 | 295.55 | 295.55 | 20,015 |
| 2025-09-02 | 292.10 | 310.00 | 290.01 | 300.72 | 300.72 | 13,583 |
| 2025-09-01 | 294.78 | 300.00 | 291.01 | 293.00 | 293.00 | 186 |
| 2025-08-29 | 296.20 | 299.00 | 290.03 | 297.18 | 297.18 | 4,638 |
| 2025-08-28 | 299.15 | 304.00 | 295.92 | 298.31 | 298.31 | 15,695 |
| 2025-08-27 | 299.00 | 303.00 | 295.00 | 295.22 | 295.22 | 16,208 |
| 2025-08-26 | 287.04 | 297.00 | 284.40 | 296.88 | 296.88 | 10,636 |
| 2025-08-25 | 302.00 | 302.00 | 280.00 | 288.49 | 288.49 | 21,550 |
| 2025-08-22 | 288.00 | 308.99 | 288.00 | 303.17 | 303.17 | 42,459 |
| 2025-08-21 | 288.34 | 292.77 | 285.19 | 288.10 | 288.10 | 9,546 |
| 2025-08-20 | 286.59 | 289.00 | 273.00 | 287.68 | 287.68 | 9,037 |
| 2025-08-19 | 303.35 | 303.35 | 283.00 | 286.17 | 286.17 | 14,490 |
| 2025-08-18 | 290.00 | 306.00 | 288.10 | 301.01 | 301.01 | 7,029 |
| 2025-08-15 | 294.44 | 298.31 | 287.67 | 295.79 | 295.79 | 13,905 |
| 2025-08-14 | 294.10 | 296.01 | 280.08 | 294.93 | 294.93 | 27,146 |
| 2025-08-13 | 299.00 | 302.99 | 291.80 | 296.75 | 296.75 | 10,055 |
| 2025-08-12 | 292.46 | 297.84 | 290.00 | 294.10 | 294.10 | 9,475 |
| 2025-08-11 | 300.00 | 301.98 | 291.01 | 291.86 | 291.86 | 5,230 |
| 2025-08-08 | 295.00 | 295.00 | 284.50 | 287.44 | 287.44 | 14,884 |
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.