MARA Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 344.88 | 350.99 | 338.48 | 342.85 | 342.85 | 12,819 |
| 2025-02-13 | 334.31 | 345.37 | 328.00 | 344.10 | 344.10 | 81,150 |
| 2025-02-12 | 328.60 | 336.59 | 325.00 | 334.23 | 334.23 | 10,522 |
| 2025-02-11 | 341.60 | 344.00 | 329.28 | 330.16 | 330.16 | 15,023 |
| 2025-02-10 | 351.00 | 352.00 | 344.12 | 346.05 | 346.05 | 10,360 |
| 2025-02-07 | 357.00 | 364.00 | 341.29 | 344.97 | 344.97 | 9,795 |
| 2025-02-06 | 357.00 | 363.99 | 338.99 | 344.27 | 344.27 | 15,199 |
| 2025-02-05 | 360.00 | 370.00 | 350.65 | 350.90 | 350.90 | 48,187 |
| 2025-02-04 | 365.00 | 370.00 | 358.69 | 362.70 | 362.70 | 30,644 |
| 2025-01-31 | 400.00 | 400.00 | 375.00 | 375.00 | 375.00 | 13,669 |
| 2025-01-30 | 390.99 | 399.00 | 390.00 | 394.70 | 394.70 | 10,369 |
| 2025-01-29 | 377.42 | 386.00 | 366.32 | 378.00 | 378.00 | 22,253 |
| 2025-01-28 | 370.00 | 382.00 | 368.00 | 374.00 | 374.00 | 9,308 |
| 2025-01-27 | 390.00 | 394.99 | 364.00 | 375.00 | 375.00 | 27,645 |
| 2025-01-24 | 412.79 | 428.00 | 403.00 | 406.41 | 406.41 | 32,082 |
| 2025-01-23 | 395.00 | 426.00 | 390.00 | 409.99 | 409.99 | 59,646 |
| 2025-01-22 | 401.12 | 406.00 | 390.00 | 403.36 | 403.36 | 37,525 |
| 2025-01-21 | 420.10 | 420.42 | 388.00 | 402.35 | 402.35 | 37,290 |
| 2025-01-20 | 415.10 | 435.00 | 415.10 | 420.10 | 420.10 | 565 |
| 2025-01-17 | 397.00 | 434.00 | 395.00 | 414.50 | 414.50 | 77,470 |
| 2025-01-16 | 377.00 | 385.00 | 368.00 | 381.00 | 381.00 | 17,776 |
| 2025-01-15 | 369.00 | 381.90 | 367.00 | 374.60 | 374.60 | 30,563 |
| 2025-01-14 | 363.00 | 372.00 | 349.00 | 354.99 | 354.99 | 10,292 |
| 2025-01-13 | 363.90 | 363.90 | 342.91 | 354.81 | 354.81 | 17,019 |
| 2025-01-10 | 371.00 | 373.00 | 363.90 | 371.03 | 371.03 | 31,751 |
| 2025-01-09 | 375.08 | 380.05 | 366.00 | 369.65 | 369.65 | 1,096 |
| 2025-01-08 | 384.52 | 384.52 | 362.64 | 375.08 | 375.08 | 6,764 |
| 2025-01-07 | 419.65 | 419.65 | 387.00 | 387.92 | 387.92 | 16,904 |
| 2025-01-06 | 410.00 | 418.00 | 400.00 | 415.78 | 415.78 | 44,453 |
| 2025-01-03 | 373.00 | 405.00 | 367.90 | 400.80 | 400.80 | 20,413 |
| 2025-01-02 | 358.00 | 377.44 | 352.00 | 353.23 | 353.23 | 21,829 |
| 2024-12-31 | 375.00 | 376.87 | 348.00 | 350.93 | 350.93 | 48,759 |
| 2024-12-30 | 375.00 | 375.00 | 345.23 | 360.38 | 360.38 | 13,689 |
| 2024-12-27 | 389.00 | 389.00 | 372.00 | 375.15 | 375.15 | 11,255 |
| 2024-12-26 | 403.00 | 403.00 | 390.50 | 391.87 | 391.87 | 4,856 |
| 2024-12-24 | 397.80 | 408.50 | 395.00 | 403.00 | 403.00 | 4,078 |
| 2024-12-23 | 400.00 | 400.00 | 384.12 | 390.28 | 390.28 | 7,164 |
| 2024-12-20 | 410.00 | 415.99 | 397.00 | 400.71 | 400.71 | 13,085 |
| 2024-12-19 | 465.00 | 465.00 | 408.00 | 414.89 | 414.89 | 36,175 |
| 2024-12-18 | 485.06 | 499.99 | 437.25 | 448.86 | 448.86 | 14,225 |
| 2024-12-17 | 515.00 | 516.85 | 492.50 | 499.50 | 499.50 | 17,801 |
| 2024-12-16 | 475.00 | 511.99 | 475.00 | 495.00 | 495.00 | 38,262 |
| 2024-12-13 | 467.00 | 467.50 | 450.01 | 456.50 | 456.50 | 9,910 |
| 2024-12-11 | 474.00 | 495.00 | 461.00 | 472.21 | 472.21 | 9,751 |
| 2024-12-10 | 490.00 | 495.00 | 457.86 | 460.03 | 460.03 | 33,056 |
| 2024-12-09 | 517.85 | 527.00 | 483.00 | 484.31 | 484.31 | 53,692 |
| 2024-12-06 | 519.00 | 543.00 | 507.00 | 529.01 | 529.01 | 54,527 |
| 2024-12-05 | 554.50 | 566.00 | 501.10 | 501.37 | 501.37 | 91,265 |
| 2024-12-04 | 508.00 | 528.50 | 500.00 | 526.93 | 526.93 | 40,432 |
| 2024-12-03 | 508.00 | 521.99 | 495.00 | 508.84 | 508.84 | 24,814 |
| 2024-12-02 | 560.00 | 560.00 | 487.19 | 516.01 | 516.01 | 58,625 |
| 2024-11-29 | 570.00 | 614.99 | 549.00 | 560.00 | 560.00 | 30,699 |
| 2024-11-28 | 553.47 | 558.00 | 553.47 | 556.23 | 556.23 | 193 |
| 2024-11-27 | 540.00 | 564.50 | 520.11 | 552.73 | 552.73 | 34,388 |
| 2024-11-26 | 515.50 | 577.00 | 511.99 | 512.14 | 512.14 | 44,756 |
| 2024-11-25 | 550.00 | 585.00 | 507.00 | 532.30 | 532.30 | 40,919 |
| 2024-11-22 | 490.00 | 545.00 | 475.01 | 534.02 | 534.02 | 60,806 |
| 2024-11-21 | 510.01 | 523.01 | 458.00 | 490.24 | 490.24 | 136,873 |
| 2024-11-20 | 419.49 | 476.50 | 416.99 | 462.54 | 462.54 | 116,136 |
| 2024-11-19 | 400.00 | 414.00 | 378.00 | 399.16 | 399.16 | 69,791 |
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.