MARA Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 303.00 | 309.72 | 297.00 | 303.56 | 303.56 | 8,896 |
| 2025-05-14 | 319.77 | 319.77 | 306.00 | 308.00 | 308.00 | 5,641 |
| 2025-05-13 | 320.00 | 324.99 | 309.01 | 316.62 | 316.62 | 26,201 |
| 2025-05-12 | 307.50 | 326.73 | 305.75 | 312.00 | 312.00 | 32,497 |
| 2025-05-09 | 270.00 | 314.55 | 270.00 | 302.99 | 302.99 | 42,607 |
| 2025-05-08 | 269.78 | 282.80 | 269.00 | 278.02 | 278.02 | 62,149 |
| 2025-05-07 | 262.00 | 265.00 | 255.78 | 260.24 | 260.24 | 59,145 |
| 2025-05-06 | 255.75 | 261.00 | 250.00 | 259.00 | 259.00 | 20,903 |
| 2025-05-05 | 274.15 | 274.15 | 250.72 | 258.82 | 258.82 | 67,966 |
| 2025-05-02 | 273.01 | 293.00 | 273.01 | 283.58 | 283.58 | 49,577 |
| 2025-04-30 | 275.00 | 275.00 | 257.00 | 263.08 | 263.08 | 24,228 |
| 2025-04-29 | 275.00 | 283.01 | 273.00 | 282.00 | 282.00 | 7,130 |
| 2025-04-28 | 273.00 | 278.50 | 264.00 | 275.46 | 275.46 | 7,438 |
| 2025-04-25 | 279.99 | 284.84 | 274.61 | 277.31 | 277.31 | 36,097 |
| 2025-04-24 | 278.10 | 278.10 | 272.44 | 274.61 | 274.61 | 5,883 |
| 2025-04-23 | 280.00 | 287.00 | 275.00 | 278.06 | 278.06 | 10,100 |
| 2025-04-22 | 250.00 | 276.55 | 250.00 | 274.42 | 274.42 | 60,724 |
| 2025-04-21 | 255.00 | 256.00 | 242.00 | 243.26 | 243.26 | 6,340 |
| 2025-04-16 | 250.00 | 254.07 | 241.71 | 247.98 | 247.98 | 36,942 |
| 2025-04-15 | 260.00 | 263.97 | 245.00 | 250.10 | 250.10 | 17,833 |
| 2025-04-14 | 256.00 | 267.00 | 255.35 | 260.51 | 260.51 | 51,463 |
| 2025-04-11 | 249.50 | 255.00 | 245.00 | 252.48 | 252.48 | 24,775 |
| 2025-04-10 | 247.75 | 247.75 | 227.60 | 236.51 | 236.51 | 22,153 |
| 2025-04-09 | 218.71 | 257.01 | 218.71 | 250.03 | 250.03 | 65,784 |
| 2025-04-08 | 238.00 | 238.00 | 214.32 | 214.52 | 214.52 | 45,964 |
| 2025-04-07 | 220.00 | 251.00 | 212.00 | 233.53 | 233.53 | 19,714 |
| 2025-04-04 | 220.00 | 232.01 | 202.50 | 230.01 | 230.01 | 20,131 |
| 2025-04-03 | 234.99 | 234.99 | 222.99 | 225.00 | 225.00 | 13,991 |
| 2025-04-02 | 241.99 | 258.00 | 241.99 | 253.14 | 253.14 | 38,411 |
| 2025-04-01 | 235.00 | 241.99 | 227.00 | 239.00 | 239.00 | 24,813 |
| 2025-03-31 | 250.00 | 250.00 | 234.00 | 235.29 | 235.29 | 21,479 |
| 2025-03-28 | 268.00 | 270.20 | 253.00 | 254.00 | 254.00 | 11,677 |
| 2025-03-27 | 277.00 | 285.07 | 268.99 | 277.35 | 277.35 | 4,230 |
| 2025-03-26 | 284.50 | 284.50 | 273.00 | 277.14 | 277.14 | 20,031 |
| 2025-03-25 | 290.00 | 290.00 | 280.00 | 288.49 | 288.49 | 12,166 |
| 2025-03-24 | 259.90 | 293.89 | 259.90 | 290.05 | 290.05 | 105,966 |
| 2025-03-21 | 251.02 | 253.99 | 244.92 | 251.58 | 251.58 | 5,942 |
| 2025-03-20 | 252.90 | 264.50 | 249.02 | 251.02 | 251.02 | 37,444 |
| 2025-03-19 | 246.70 | 255.84 | 244.92 | 251.71 | 251.71 | 34,496 |
| 2025-03-18 | 262.80 | 262.80 | 240.67 | 241.15 | 241.15 | 27,738 |
| 2025-03-14 | 255.56 | 263.01 | 248.00 | 262.37 | 262.37 | 26,516 |
| 2025-03-13 | 262.02 | 263.45 | 244.00 | 244.93 | 244.93 | 7,934 |
| 2025-03-12 | 277.49 | 279.31 | 259.90 | 266.21 | 266.21 | 14,404 |
| 2025-03-11 | 272.55 | 275.00 | 260.00 | 269.33 | 269.33 | 40,405 |
| 2025-03-10 | 309.39 | 309.39 | 268.00 | 273.34 | 273.34 | 51,973 |
| 2025-03-07 | 298.00 | 328.00 | 298.00 | 325.73 | 325.73 | 37,799 |
| 2025-03-06 | 299.96 | 316.00 | 296.40 | 301.63 | 301.63 | 58,524 |
| 2025-03-05 | 290.00 | 310.00 | 282.50 | 305.94 | 305.94 | 56,439 |
| 2025-03-04 | 278.95 | 307.54 | 275.00 | 289.93 | 289.93 | 29,089 |
| 2025-03-03 | 315.00 | 317.01 | 281.90 | 282.00 | 282.00 | 55,974 |
| 2025-02-28 | 267.00 | 298.22 | 264.00 | 282.71 | 282.71 | 48,968 |
| 2025-02-27 | 274.67 | 301.00 | 269.00 | 269.00 | 269.00 | 65,396 |
| 2025-02-26 | 254.14 | 264.00 | 251.50 | 252.20 | 252.20 | 36,156 |
| 2025-02-25 | 280.00 | 280.00 | 249.00 | 254.14 | 254.14 | 30,395 |
| 2025-02-24 | 295.02 | 295.02 | 281.57 | 284.97 | 284.97 | 27,098 |
| 2025-02-21 | 330.39 | 331.20 | 300.00 | 300.85 | 300.85 | 14,361 |
| 2025-02-20 | 327.00 | 328.63 | 317.95 | 323.20 | 323.20 | 11,627 |
| 2025-02-19 | 325.00 | 333.00 | 323.00 | 324.27 | 324.27 | 18,285 |
| 2025-02-18 | 342.10 | 342.10 | 324.00 | 326.02 | 326.02 | 11,919 |
| 2025-02-17 | 342.85 | 347.90 | 342.85 | 347.50 | 347.50 | 300 |
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.