MARA Holdings, Inc. (BMV:MARA)
Mexico · Delayed Price · Currency is MXN 162.02
-5.95 (-3.54%)
At close: Dec 31, 2025
MARA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 168.00 | 168.84 | 162.00 | 162.02 | 162.02 | -3.54% | 18,834 |
| Dec 30, 2025 | 171.50 | 173.35 | 167.50 | 167.97 | 167.97 | -1.27% | 46,031 |
| Dec 29, 2025 | 173.41 | 175.84 | 169.00 | 170.13 | 170.13 | -1.05% | 19,035 |
| Dec 26, 2025 | 178.89 | 178.89 | 169.51 | 171.93 | 171.93 | -3.41% | 52,356 |
| Dec 24, 2025 | 175.00 | 178.01 | 174.01 | 178.00 | 178.00 | 0.56% | 22,701 |
| Dec 23, 2025 | 180.50 | 180.50 | 174.00 | 177.00 | 177.00 | -1.75% | 32,980 |
| Dec 22, 2025 | 187.20 | 191.00 | 180.00 | 180.16 | 180.16 | -0.61% | 5,702 |
| Dec 19, 2025 | 180.60 | 184.00 | 179.00 | 181.26 | 181.26 | 3.29% | 5,455 |
| Dec 18, 2025 | 186.00 | 186.00 | 173.50 | 175.49 | 175.49 | -2.64% | 16,934 |
| Dec 17, 2025 | 192.87 | 196.30 | 179.00 | 180.24 | 180.24 | -6.12% | 19,028 |
| Dec 16, 2025 | 196.19 | 196.47 | 189.00 | 191.99 | 191.99 | -0.23% | 16,763 |
| Dec 15, 2025 | 209.10 | 209.10 | 190.75 | 192.43 | 192.43 | -9.30% | 33,033 |
| Dec 11, 2025 | 215.70 | 215.70 | 202.01 | 212.15 | 212.15 | -2.55% | 46,998 |
| Dec 10, 2025 | 223.50 | 223.60 | 215.00 | 217.70 | 217.70 | -2.21% | 13,179 |
| Dec 9, 2025 | 219.50 | 233.94 | 216.00 | 222.61 | 222.61 | 1.78% | 68,670 |
| Dec 8, 2025 | 216.00 | 220.99 | 211.28 | 218.71 | 218.71 | 2.51% | 8,188 |
| Dec 5, 2025 | 222.10 | 222.47 | 211.11 | 213.36 | 213.36 | -6.60% | 23,738 |
| Dec 4, 2025 | 227.70 | 229.00 | 221.01 | 228.43 | 228.43 | 0.04% | 39,171 |
| Dec 3, 2025 | 219.42 | 228.50 | 217.00 | 228.34 | 228.34 | 4.16% | 26,711 |
| Dec 2, 2025 | 216.01 | 226.00 | 214.03 | 219.23 | 219.23 | 4.55% | 81,639 |
| Dec 1, 2025 | 210.00 | 212.31 | 195.00 | 209.69 | 209.69 | -2.95% | 29,800 |
| Nov 28, 2025 | 213.00 | 219.00 | 211.60 | 216.06 | 216.06 | 1.94% | 27,561 |
| Nov 27, 2025 | 210.00 | 214.80 | 210.00 | 211.94 | 211.94 | 3.36% | 1,246 |
| Nov 26, 2025 | 205.00 | 211.20 | 200.96 | 205.06 | 205.06 | 0.28% | 31,833 |
| Nov 25, 2025 | 208.41 | 208.41 | 195.01 | 204.48 | 204.48 | -1.31% | 10,724 |
| Nov 24, 2025 | 195.41 | 209.00 | 188.70 | 207.19 | 207.19 | 11.18% | 82,893 |
| Nov 21, 2025 | 190.80 | 192.58 | 181.00 | 186.35 | 186.35 | -2.47% | 14,967 |
| Nov 20, 2025 | 210.00 | 213.01 | 188.44 | 191.06 | 191.06 | -6.66% | 83,650 |
| Nov 19, 2025 | 216.00 | 219.64 | 199.71 | 204.70 | 204.70 | -6.82% | 34,580 |
| Nov 18, 2025 | 209.00 | 221.40 | 209.00 | 219.68 | 219.68 | -0.58% | 37,897 |
| Nov 14, 2025 | 225.00 | 232.00 | 219.69 | 220.96 | 220.96 | -5.74% | 78,597 |
| Nov 13, 2025 | 263.20 | 263.20 | 232.87 | 234.42 | 234.42 | -10.94% | 64,208 |
| Nov 12, 2025 | 271.50 | 271.50 | 256.87 | 263.22 | 263.22 | -1.50% | 26,425 |
| Nov 11, 2025 | 283.00 | 283.00 | 265.87 | 267.24 | 267.24 | -6.92% | 29,942 |
| Nov 10, 2025 | 305.00 | 305.00 | 286.50 | 287.11 | 287.11 | -1.16% | 10,647 |
| Nov 7, 2025 | 293.99 | 293.99 | 274.01 | 290.48 | 290.48 | -3.02% | 31,210 |
| Nov 6, 2025 | 315.10 | 315.10 | 297.00 | 299.53 | 299.53 | -6.40% | 8,152 |
| Nov 5, 2025 | 321.99 | 335.00 | 318.02 | 320.02 | 320.02 | 2.55% | 11,683 |
| Nov 4, 2025 | 325.00 | 332.00 | 310.00 | 312.05 | 312.05 | -5.54% | 21,761 |
| Nov 3, 2025 | 345.00 | 345.00 | 322.69 | 330.36 | 330.36 | -2.15% | 12,479 |
| Oct 31, 2025 | 339.50 | 341.63 | 329.94 | 337.61 | 337.61 | 1.49% | 6,756 |
| Oct 30, 2025 | 349.26 | 349.26 | 330.00 | 332.66 | 332.66 | -4.55% | 23,599 |
| Oct 29, 2025 | 351.52 | 354.99 | 336.00 | 348.50 | 348.50 | 0.62% | 15,465 |
| Oct 28, 2025 | 369.99 | 374.99 | 345.00 | 346.35 | 346.35 | -4.17% | 37,629 |
| Oct 27, 2025 | 371.00 | 377.23 | 359.05 | 361.41 | 361.41 | 1.11% | 24,158 |
| Oct 24, 2025 | 362.00 | 368.00 | 354.03 | 357.43 | 357.43 | 0.46% | 11,937 |
| Oct 23, 2025 | 356.00 | 365.60 | 353.37 | 355.81 | 355.81 | 0.94% | 17,437 |
| Oct 22, 2025 | 365.00 | 366.59 | 340.00 | 352.48 | 352.48 | -3.97% | 12,875 |
| Oct 21, 2025 | 381.60 | 387.59 | 362.59 | 367.06 | 367.06 | -4.08% | 30,494 |
| Oct 20, 2025 | 369.50 | 405.00 | 369.50 | 382.67 | 382.67 | 6.89% | 23,794 |