MARA Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 400.00 | 414.00 | 378.00 | 399.16 | 399.16 | 69,791 |
| 2024-11-15 | 422.00 | 434.00 | 409.11 | 428.89 | 428.89 | 11,527 |
| 2024-11-14 | 450.99 | 470.99 | 418.00 | 422.99 | 422.99 | 14,508 |
| 2024-11-13 | 509.99 | 533.00 | 441.00 | 445.53 | 445.53 | 80,355 |
| 2024-11-12 | 500.00 | 522.00 | 480.00 | 519.90 | 519.90 | 38,144 |
| 2024-11-11 | 455.00 | 518.00 | 447.11 | 509.80 | 509.80 | 115,187 |
| 2024-11-08 | 380.95 | 390.00 | 375.02 | 386.49 | 386.49 | 32,290 |
| 2024-11-07 | 369.00 | 387.50 | 369.00 | 381.81 | 381.81 | 29,434 |
| 2024-11-06 | 350.01 | 393.00 | 350.01 | 387.11 | 387.11 | 92,861 |
| 2024-11-05 | 325.00 | 327.98 | 318.00 | 325.08 | 325.08 | 17,665 |
| 2024-11-04 | 328.00 | 328.00 | 308.50 | 312.95 | 312.95 | 9,152 |
| 2024-11-01 | 344.99 | 348.00 | 327.00 | 328.36 | 328.36 | 12,825 |
| 2024-10-31 | 370.39 | 370.39 | 330.00 | 338.30 | 338.30 | 17,232 |
| 2024-10-30 | 371.00 | 385.92 | 365.00 | 372.25 | 372.25 | 7,293 |
| 2024-10-29 | 385.00 | 398.49 | 377.00 | 380.71 | 380.71 | 52,870 |
| 2024-10-28 | 350.00 | 383.20 | 350.00 | 381.40 | 381.40 | 98,423 |
| 2024-10-25 | 363.00 | 363.00 | 340.50 | 341.99 | 341.99 | 45,614 |
| 2024-10-24 | 368.00 | 376.50 | 351.01 | 360.56 | 360.56 | 44,878 |
| 2024-10-23 | 370.00 | 375.00 | 345.01 | 357.02 | 357.02 | 50,638 |
| 2024-10-22 | 365.00 | 380.29 | 360.00 | 376.55 | 376.55 | 18,178 |
| 2024-10-21 | 374.05 | 375.00 | 359.00 | 371.82 | 371.82 | 14,197 |
| 2024-10-18 | 360.00 | 379.99 | 360.00 | 374.05 | 374.05 | 33,940 |
| 2024-10-17 | 356.00 | 368.00 | 341.79 | 358.00 | 358.00 | 23,319 |
| 2024-10-16 | 350.00 | 362.80 | 338.01 | 357.61 | 357.61 | 47,115 |
| 2024-10-15 | 327.01 | 351.99 | 327.00 | 334.65 | 334.65 | 33,015 |
| 2024-10-14 | 316.00 | 346.52 | 316.00 | 329.00 | 329.00 | 69,469 |
| 2024-10-11 | 298.60 | 314.00 | 298.60 | 309.35 | 309.35 | 25,259 |
| 2024-10-10 | 297.00 | 302.00 | 294.20 | 296.74 | 296.74 | 9,941 |
| 2024-10-09 | 302.00 | 312.00 | 299.67 | 300.18 | 300.18 | 14,740 |
| 2024-10-08 | 306.00 | 316.75 | 305.04 | 307.29 | 307.29 | 10,152 |
| 2024-10-07 | 320.00 | 321.76 | 301.00 | 307.00 | 307.00 | 26,916 |
| 2024-10-04 | 303.00 | 317.60 | 299.00 | 313.51 | 313.51 | 41,199 |
| 2024-10-03 | 295.00 | 299.39 | 288.00 | 298.00 | 298.00 | 24,422 |
| 2024-10-02 | 306.99 | 306.99 | 290.00 | 294.88 | 294.88 | 22,705 |
| 2024-09-30 | 323.00 | 326.99 | 317.24 | 318.68 | 318.68 | 20,086 |
| 2024-09-27 | 344.00 | 350.10 | 333.99 | 337.92 | 337.92 | 29,029 |
| 2024-09-26 | 315.00 | 356.00 | 315.00 | 344.00 | 344.00 | 43,551 |
| 2024-09-25 | 315.00 | 329.43 | 315.00 | 316.51 | 316.51 | 34,903 |
| 2024-09-24 | 313.00 | 320.00 | 302.01 | 313.69 | 313.69 | 45,541 |
| 2024-09-23 | 300.00 | 315.00 | 300.00 | 310.58 | 310.58 | 14,096 |
| 2024-09-20 | 298.00 | 302.24 | 290.00 | 302.10 | 302.10 | 4,193 |
| 2024-09-19 | 315.00 | 315.00 | 296.02 | 298.16 | 298.16 | 38,857 |
| 2024-09-18 | 302.19 | 317.00 | 293.02 | 295.23 | 295.23 | 30,022 |
| 2024-09-17 | 310.80 | 318.00 | 300.00 | 303.99 | 303.99 | 7,096 |
| 2024-09-13 | 319.90 | 321.00 | 308.20 | 310.81 | 310.81 | 23,758 |
| 2024-09-12 | 310.50 | 316.40 | 305.03 | 305.49 | 305.49 | 9,983 |
| 2024-09-11 | 305.00 | 319.50 | 297.00 | 311.24 | 311.24 | 18,756 |
| 2024-09-10 | 291.50 | 319.00 | 287.64 | 317.54 | 317.54 | 17,808 |
| 2024-09-09 | 273.77 | 293.32 | 273.77 | 289.33 | 289.33 | 12,840 |
| 2024-09-06 | 282.74 | 284.00 | 264.00 | 267.37 | 267.37 | 10,193 |
| 2024-09-05 | 295.00 | 302.00 | 274.00 | 277.13 | 277.13 | 20,436 |
| 2024-09-04 | 299.00 | 307.19 | 295.00 | 295.91 | 295.91 | 3,794 |
| 2024-09-03 | 327.00 | 327.00 | 299.01 | 301.12 | 301.12 | 27,196 |
| 2024-09-02 | 334.00 | 336.25 | 334.00 | 335.50 | 335.50 | 127 |
| 2024-08-30 | 335.00 | 338.70 | 324.02 | 328.34 | 328.34 | 15,018 |
| 2024-08-29 | 345.80 | 364.00 | 335.00 | 339.60 | 339.60 | 46,059 |
| 2024-08-28 | 336.50 | 339.62 | 327.00 | 336.61 | 336.61 | 10,899 |
| 2024-08-27 | 360.00 | 361.99 | 339.50 | 349.97 | 349.97 | 32,835 |
| 2024-08-26 | 355.00 | 364.00 | 345.11 | 359.56 | 359.56 | 14,069 |
| 2024-08-23 | 331.27 | 356.00 | 331.27 | 355.29 | 355.29 | 60,981 |
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.