MARA Holdings, Inc. (BMV:MARA)
Mexico · Delayed Price · Currency is MXN 303.17
+15.07 (5.23%)
Aug 22, 2025, 1:59 PM CST
MARA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 288.00 | 308.99 | 288.00 | 303.17 | 303.17 | 5.23% | 42,964 |
| Aug 21, 2025 | 288.34 | 292.77 | 285.19 | 288.10 | 288.10 | 0.15% | 9,546 |
| Aug 20, 2025 | 286.59 | 289.00 | 273.00 | 287.68 | 287.68 | 0.53% | 9,041 |
| Aug 19, 2025 | 303.35 | 303.35 | 283.00 | 286.17 | 286.17 | -4.93% | 14,644 |
| Aug 18, 2025 | 290.00 | 306.00 | 288.10 | 301.01 | 301.01 | 1.76% | 7,032 |
| Aug 15, 2025 | 294.44 | 298.31 | 287.67 | 295.79 | 295.79 | 0.29% | 13,908 |
| Aug 14, 2025 | 294.10 | 296.01 | 280.08 | 294.93 | 294.93 | -0.61% | 27,151 |
| Aug 13, 2025 | 299.00 | 302.99 | 291.80 | 296.75 | 296.75 | 0.90% | 10,073 |
| Aug 12, 2025 | 292.46 | 297.84 | 290.00 | 294.10 | 294.10 | 0.77% | 11,357 |
| Aug 11, 2025 | 300.00 | 301.98 | 291.01 | 291.86 | 291.86 | 1.54% | 5,242 |
| Aug 8, 2025 | 295.00 | 295.00 | 284.50 | 287.44 | 287.44 | -3.18% | 14,891 |
| Aug 7, 2025 | 300.00 | 305.80 | 291.99 | 296.89 | 296.89 | -0.53% | 4,689 |
| Aug 6, 2025 | 291.00 | 299.99 | 288.00 | 298.46 | 298.46 | 2.55% | 38,664 |
| Aug 5, 2025 | 303.12 | 303.12 | 288.00 | 291.03 | 291.03 | -4.47% | 14,697 |
| Aug 4, 2025 | 291.73 | 306.99 | 288.00 | 304.66 | 304.66 | 3.64% | 15,062 |
| Aug 1, 2025 | 295.73 | 300.10 | 283.02 | 293.96 | 293.96 | -3.69% | 27,674 |
| Jul 31, 2025 | 304.95 | 313.49 | 304.00 | 305.23 | 305.23 | -2.30% | 12,586 |
| Jul 30, 2025 | 325.50 | 336.00 | 307.67 | 312.41 | 312.41 | -0.06% | 32,575 |
| Jul 29, 2025 | 325.99 | 326.90 | 310.17 | 312.59 | 312.59 | -2.45% | 22,667 |
| Jul 28, 2025 | 324.00 | 327.90 | 317.56 | 320.45 | 320.45 | 0.53% | 5,744 |
| Jul 25, 2025 | 315.00 | 320.00 | 309.21 | 318.77 | 318.77 | -0.84% | 18,534 |
| Jul 24, 2025 | 327.90 | 327.90 | 317.99 | 321.47 | 321.47 | -0.73% | 28,994 |
| Jul 23, 2025 | 351.10 | 351.10 | 315.61 | 323.82 | 323.82 | -12.37% | 47,460 |
| Jul 22, 2025 | 354.00 | 372.11 | 350.00 | 369.55 | 369.55 | 5.47% | 10,371 |
| Jul 21, 2025 | 372.00 | 372.00 | 350.00 | 350.40 | 350.40 | -4.05% | 18,517 |
| Jul 18, 2025 | 379.99 | 391.36 | 361.60 | 365.19 | 365.19 | -2.30% | 17,526 |
| Jul 17, 2025 | 366.71 | 378.70 | 366.71 | 373.80 | 373.80 | 2.45% | 19,523 |
| Jul 16, 2025 | 367.00 | 377.50 | 364.85 | 364.85 | 364.85 | 3.18% | 11,215 |
| Jul 15, 2025 | 357.58 | 365.00 | 345.98 | 353.59 | 353.59 | -1.17% | 46,990 |
| Jul 14, 2025 | 360.00 | 400.00 | 356.48 | 357.76 | 357.76 | 0.71% | 18,538 |
| Jul 11, 2025 | 362.01 | 369.99 | 354.22 | 355.24 | 355.24 | 1.27% | 20,122 |
| Jul 10, 2025 | 339.00 | 356.00 | 335.00 | 350.79 | 350.79 | 2.58% | 38,178 |
| Jul 9, 2025 | 333.00 | 344.10 | 327.51 | 341.98 | 341.98 | 6.51% | 37,534 |
| Jul 8, 2025 | 316.00 | 329.33 | 316.00 | 321.07 | 321.07 | 3.61% | 34,785 |
| Jul 7, 2025 | 321.00 | 321.00 | 305.00 | 309.89 | 309.89 | -5.95% | 21,555 |
| Jul 4, 2025 | 327.00 | 330.00 | 326.00 | 329.49 | 329.49 | 0.45% | 259 |
| Jul 3, 2025 | 330.00 | 340.00 | 326.50 | 328.00 | 328.00 | -1.58% | 23,422 |
| Jul 2, 2025 | 302.00 | 335.99 | 300.98 | 333.25 | 333.25 | 12.85% | 61,632 |
| Jul 1, 2025 | 290.00 | 302.00 | 289.80 | 295.30 | 295.30 | 0.13% | 26,899 |
| Jun 30, 2025 | 288.80 | 296.00 | 285.71 | 294.93 | 294.93 | 4.58% | 26,171 |
| Jun 27, 2025 | 287.49 | 290.04 | 281.50 | 282.01 | 282.01 | -2.12% | 20,998 |
| Jun 26, 2025 | 284.99 | 290.00 | 276.00 | 288.12 | 288.12 | 1.52% | 16,666 |
| Jun 25, 2025 | 289.00 | 291.70 | 280.00 | 283.80 | 283.80 | 0.62% | 30,762 |
| Jun 24, 2025 | 275.00 | 286.29 | 275.00 | 282.05 | 282.05 | 4.42% | 18,300 |
| Jun 23, 2025 | 272.79 | 276.30 | 259.80 | 270.10 | 270.10 | -1.71% | 13,477 |
| Jun 20, 2025 | 280.00 | 280.00 | 270.75 | 274.79 | 274.79 | -2.18% | 13,300 |
| Jun 19, 2025 | 280.90 | 280.90 | 280.90 | 280.90 | 280.90 | 0.96% | 57 |
| Jun 18, 2025 | 277.50 | 283.49 | 275.22 | 278.23 | 278.23 | -0.03% | 8,377 |
| Jun 17, 2025 | 287.29 | 287.29 | 272.00 | 278.30 | 278.30 | -4.01% | 25,331 |
| Jun 16, 2025 | 285.00 | 293.00 | 285.00 | 289.94 | 289.94 | 2.07% | 18,803 |