MARA Holdings, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 152.71 | 152.71 | 137.60 | 138.83 | 138.83 | 243,248 |
| 2026-10-15 | 150.00 | 153.73 | 142.20 | 153.05 | 153.05 | 405,768 |
| 2026-10-14 | 165.49 | 165.49 | 151.50 | 152.30 | 152.30 | 78,314 |
| 2026-10-13 | 170.01 | 170.67 | 165.55 | 168.39 | 168.39 | 61,664 |
| 2026-10-12 | 176.81 | 177.62 | 171.55 | 172.94 | 172.94 | 7,862 |
| 2026-10-09 | 183.91 | 183.91 | 174.50 | 177.35 | 177.35 | 67,392 |
| 2026-10-08 | 184.01 | 184.01 | 175.49 | 182.12 | 182.12 | 142,066 |
| 2026-10-07 | 195.00 | 195.00 | 183.08 | 186.28 | 186.28 | 20,617 |
| 2026-10-06 | 202.00 | 203.49 | 197.00 | 197.71 | 197.71 | 24,943 |
| 2026-10-05 | 205.29 | 205.29 | 196.01 | 201.75 | 201.75 | 62,354 |
| 2026-10-02 | 210.00 | 221.99 | 201.91 | 204.73 | 204.73 | 33,450 |
| 2026-10-01 | 205.00 | 208.99 | 200.00 | 203.74 | 203.74 | 21,598 |
| 2026-09-30 | 218.00 | 218.00 | 204.67 | 207.03 | 207.03 | 78,630 |
| 2026-09-29 | 217.51 | 222.00 | 215.00 | 215.52 | 215.52 | 3,877 |
| 2026-09-28 | 223.38 | 226.00 | 217.50 | 217.99 | 217.99 | 33,156 |
| 2026-09-25 | 229.00 | 231.00 | 216.50 | 222.44 | 222.44 | 88,117 |
| 2026-09-24 | 230.00 | 237.70 | 228.00 | 230.22 | 230.22 | 44,935 |
| 2026-09-23 | 234.82 | 239.19 | 232.01 | 234.86 | 234.86 | 8,645 |
| 2026-09-22 | 230.00 | 240.00 | 230.00 | 236.97 | 236.97 | 110,842 |
| 2026-09-21 | 236.00 | 239.20 | 226.79 | 228.57 | 228.57 | 96,169 |
| 2026-09-18 | 202.00 | 229.00 | 202.00 | 227.30 | 227.30 | 46,723 |
| 2026-09-17 | 192.01 | 203.50 | 187.00 | 198.93 | 198.93 | 30,951 |
| 2026-09-15 | 196.30 | 196.30 | 189.00 | 191.20 | 191.20 | 16,617 |
| 2026-09-14 | 193.66 | 203.34 | 189.00 | 197.00 | 197.00 | 8,132 |
| 2026-09-11 | 196.04 | 209.98 | 196.04 | 201.71 | 201.71 | 16,643 |
| 2026-09-10 | 195.00 | 200.00 | 191.00 | 196.04 | 196.04 | 3,840 |
| 2026-09-09 | 201.16 | 204.00 | 197.93 | 200.00 | 200.00 | 10,083 |
| 2026-09-08 | 187.02 | 203.40 | 187.02 | 199.59 | 199.59 | 22,494 |
| 2026-09-07 | 189.00 | 189.50 | 188.55 | 188.55 | 188.55 | 216 |
| 2026-09-04 | 195.00 | 195.00 | 189.70 | 189.81 | 189.81 | 13,487 |
| 2026-09-03 | 178.72 | 200.06 | 178.72 | 199.20 | 199.20 | 180,733 |
| 2026-09-02 | 174.00 | 179.03 | 171.00 | 176.78 | 176.78 | 14,464 |
| 2026-09-01 | 178.00 | 179.00 | 173.00 | 175.54 | 175.54 | 23,744 |
| 2026-08-31 | 182.01 | 182.70 | 176.80 | 182.08 | 182.08 | 55,010 |
| 2026-08-28 | 199.67 | 199.67 | 180.32 | 182.34 | 182.34 | 139,772 |
| 2026-08-27 | 195.00 | 208.50 | 194.99 | 200.68 | 200.68 | 26,729 |
| 2026-08-26 | 193.66 | 196.95 | 186.11 | 192.17 | 192.17 | 34,652 |
| 2026-08-25 | 188.71 | 205.99 | 188.50 | 200.62 | 200.62 | 18,491 |
| 2026-08-24 | 192.00 | 204.00 | 188.00 | 189.84 | 189.84 | 26,727 |
| 2026-08-21 | 197.86 | 210.00 | 186.50 | 188.65 | 188.65 | 155,211 |
| 2026-08-20 | 170.00 | 189.39 | 170.00 | 188.31 | 188.31 | 127,083 |
| 2026-08-19 | 153.22 | 167.00 | 148.80 | 162.68 | 162.68 | 30,782 |
| 2026-08-18 | 166.22 | 166.22 | 152.31 | 153.76 | 153.76 | 62,349 |
| 2026-08-17 | 158.00 | 166.53 | 157.38 | 165.53 | 165.53 | 58,626 |
| 2026-08-14 | 159.00 | 159.00 | 153.75 | 156.51 | 156.51 | 12,974 |
| 2026-08-13 | 165.00 | 165.63 | 156.51 | 156.94 | 156.94 | 72,576 |
| 2026-08-12 | 168.00 | 171.00 | 163.50 | 165.23 | 165.23 | 18,661 |
| 2026-08-11 | 169.90 | 170.00 | 164.06 | 166.56 | 166.56 | 9,260 |
| 2026-08-10 | 172.00 | 172.13 | 161.50 | 163.80 | 163.80 | 39,924 |
| 2026-08-07 | 186.01 | 186.01 | 166.67 | 172.23 | 172.23 | 74,198 |
| 2026-08-06 | 193.00 | 193.00 | 183.90 | 185.25 | 185.25 | 23,885 |
| 2026-08-05 | 201.92 | 206.50 | 194.00 | 195.11 | 195.11 | 27,204 |
| 2026-08-04 | 202.00 | 205.02 | 196.00 | 202.00 | 202.00 | 8,418 |
| 2026-08-03 | 195.99 | 205.72 | 190.10 | 201.93 | 201.93 | 8,343 |
| 2026-07-31 | 207.00 | 207.00 | 195.11 | 196.84 | 196.84 | 10,255 |
| 2026-07-30 | 189.99 | 208.00 | 189.99 | 205.10 | 205.10 | 76,598 |
| 2026-07-29 | 193.10 | 195.03 | 175.50 | 176.98 | 176.98 | 85,112 |
| 2026-07-28 | 203.00 | 203.00 | 187.06 | 198.46 | 198.46 | 31,286 |
| 2026-07-27 | 209.00 | 210.10 | 200.00 | 206.00 | 206.00 | 39,948 |
| 2026-07-24 | 219.00 | 222.58 | 212.00 | 213.14 | 213.14 | 8,914 |
Page 1 of 2 · 64 trading daysOlder →
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.