MARA Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 295.00 | 295.00 | 284.50 | 287.44 | 287.44 | 14,884 |
| 2025-08-07 | 300.00 | 305.80 | 291.99 | 296.89 | 296.89 | 4,689 |
| 2025-08-06 | 291.00 | 299.99 | 288.00 | 298.46 | 298.46 | 38,658 |
| 2025-08-05 | 303.12 | 303.12 | 288.00 | 291.03 | 291.03 | 14,697 |
| 2025-08-04 | 291.73 | 306.99 | 288.00 | 304.66 | 304.66 | 15,044 |
| 2025-08-01 | 295.73 | 300.10 | 283.02 | 293.96 | 293.96 | 27,665 |
| 2025-07-31 | 304.95 | 313.49 | 304.00 | 305.23 | 305.23 | 12,572 |
| 2025-07-30 | 325.50 | 336.00 | 307.67 | 312.41 | 312.41 | 32,569 |
| 2025-07-29 | 325.99 | 326.90 | 310.17 | 312.59 | 312.59 | 22,662 |
| 2025-07-28 | 324.00 | 327.90 | 317.56 | 320.45 | 320.45 | 5,744 |
| 2025-07-25 | 315.00 | 320.00 | 309.21 | 318.77 | 318.77 | 18,527 |
| 2025-07-24 | 327.90 | 327.90 | 317.99 | 321.47 | 321.47 | 28,989 |
| 2025-07-23 | 351.10 | 351.10 | 315.61 | 323.82 | 323.82 | 47,456 |
| 2025-07-22 | 354.00 | 372.11 | 350.00 | 369.55 | 369.55 | 10,361 |
| 2025-07-21 | 372.00 | 372.00 | 350.00 | 350.40 | 350.40 | 18,517 |
| 2025-07-18 | 379.99 | 391.36 | 361.60 | 365.19 | 365.19 | 17,525 |
| 2025-07-17 | 366.71 | 378.70 | 366.71 | 373.80 | 373.80 | 19,521 |
| 2025-07-16 | 367.00 | 377.50 | 364.85 | 364.85 | 364.85 | 11,215 |
| 2025-07-15 | 357.58 | 365.00 | 345.98 | 353.59 | 353.59 | 46,906 |
| 2025-07-14 | 360.00 | 400.00 | 356.48 | 357.76 | 357.76 | 18,538 |
| 2025-07-11 | 362.01 | 369.99 | 354.22 | 355.24 | 355.24 | 20,121 |
| 2025-07-10 | 339.00 | 356.00 | 335.00 | 350.79 | 350.79 | 38,175 |
| 2025-07-09 | 333.00 | 344.10 | 327.51 | 341.98 | 341.98 | 37,530 |
| 2025-07-08 | 316.00 | 329.33 | 316.00 | 321.07 | 321.07 | 34,785 |
| 2025-07-07 | 321.00 | 321.00 | 305.00 | 309.89 | 309.89 | 21,555 |
| 2025-07-04 | 327.00 | 330.00 | 326.00 | 329.49 | 329.49 | 256 |
| 2025-07-03 | 330.00 | 340.00 | 326.50 | 328.00 | 328.00 | 23,417 |
| 2025-07-02 | 302.00 | 335.99 | 300.98 | 333.25 | 333.25 | 61,632 |
| 2025-07-01 | 290.00 | 302.00 | 289.80 | 295.30 | 295.30 | 26,851 |
| 2025-06-30 | 288.80 | 296.00 | 285.71 | 294.93 | 294.93 | 26,171 |
| 2025-06-27 | 287.49 | 290.04 | 281.50 | 282.01 | 282.01 | 20,995 |
| 2025-06-26 | 284.99 | 290.00 | 276.00 | 288.12 | 288.12 | 16,666 |
| 2025-06-25 | 289.00 | 291.70 | 280.00 | 283.80 | 283.80 | 30,762 |
| 2025-06-24 | 275.00 | 286.29 | 275.00 | 282.05 | 282.05 | 18,297 |
| 2025-06-23 | 272.79 | 276.30 | 259.80 | 270.10 | 270.10 | 13,474 |
| 2025-06-20 | 280.00 | 280.00 | 270.75 | 274.79 | 274.79 | 13,300 |
| 2025-06-19 | 280.90 | 280.90 | 280.90 | 280.90 | 280.90 | 55 |
| 2025-06-18 | 277.50 | 283.49 | 275.22 | 278.23 | 278.23 | 8,373 |
| 2025-06-17 | 287.29 | 287.29 | 272.00 | 278.30 | 278.30 | 25,326 |
| 2025-06-16 | 285.00 | 293.00 | 285.00 | 289.94 | 289.94 | 18,796 |
| 2025-06-13 | 294.00 | 298.00 | 276.24 | 284.05 | 284.05 | 34,817 |
| 2025-06-12 | 303.01 | 311.50 | 297.75 | 302.05 | 302.05 | 9,484 |
| 2025-06-11 | 311.74 | 316.50 | 302.25 | 306.62 | 306.62 | 9,636 |
| 2025-06-10 | 309.00 | 317.50 | 307.00 | 316.67 | 316.67 | 5,893 |
| 2025-06-09 | 309.50 | 310.00 | 296.90 | 309.64 | 309.64 | 11,679 |
| 2025-06-06 | 293.70 | 309.12 | 293.04 | 300.79 | 300.79 | 22,245 |
| 2025-06-05 | 299.52 | 302.01 | 281.30 | 285.10 | 285.10 | 17,568 |
| 2025-06-04 | 289.77 | 303.00 | 287.52 | 300.74 | 300.74 | 18,791 |
| 2025-06-03 | 279.75 | 298.50 | 276.00 | 295.97 | 295.97 | 21,147 |
| 2025-06-02 | 270.00 | 276.99 | 268.00 | 275.08 | 275.08 | 16,295 |
| 2025-05-30 | 275.00 | 284.00 | 273.70 | 275.32 | 275.32 | 15,550 |
| 2025-05-29 | 298.00 | 298.00 | 280.90 | 281.58 | 281.58 | 6,572 |
| 2025-05-28 | 316.82 | 316.82 | 287.90 | 288.54 | 288.54 | 24,670 |
| 2025-05-27 | 296.00 | 319.00 | 296.00 | 313.79 | 313.79 | 40,257 |
| 2025-05-26 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 7 |
| 2025-05-23 | 293.00 | 293.00 | 281.71 | 285.51 | 285.51 | 15,176 |
| 2025-05-22 | 322.00 | 333.00 | 302.00 | 302.01 | 302.01 | 42,897 |
| 2025-05-21 | 312.00 | 331.66 | 304.00 | 308.67 | 308.67 | 33,145 |
| 2025-05-20 | 313.00 | 313.83 | 304.50 | 311.19 | 311.19 | 5,660 |
| 2025-05-19 | 317.00 | 317.00 | 304.60 | 314.00 | 314.00 | 9,347 |
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.