MARA Holdings, Inc. (BMV:MARA)
Mexico · Delayed Price · Currency is MXN 342.49
-30.70 (-8.23%)
Oct 10, 2025, 1:59 PM CST
MARA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 379.00 | 403.13 | 337.69 | 342.49 | 342.49 | -8.23% | 95,993 |
| Oct 9, 2025 | 368.77 | 378.50 | 358.00 | 373.19 | 373.19 | 0.35% | 32,304 |
| Oct 8, 2025 | 372.50 | 384.00 | 367.90 | 371.88 | 371.88 | -0.15% | 24,347 |
| Oct 7, 2025 | 375.11 | 384.20 | 352.50 | 372.45 | 372.45 | -1.07% | 29,884 |
| Oct 6, 2025 | 359.50 | 377.00 | 352.25 | 376.49 | 376.49 | 8.72% | 135,162 |
| Oct 3, 2025 | 346.11 | 360.00 | 340.00 | 346.28 | 346.28 | -0.45% | 19,527 |
| Oct 2, 2025 | 345.01 | 363.66 | 344.26 | 347.85 | 347.85 | 1.86% | 44,922 |
| Oct 1, 2025 | 342.00 | 355.00 | 335.43 | 341.50 | 341.50 | 2.08% | 42,378 |
| Sep 30, 2025 | 341.00 | 341.00 | 330.17 | 334.55 | 334.55 | -2.14% | 11,596 |
| Sep 29, 2025 | 305.00 | 344.16 | 305.00 | 341.88 | 341.88 | 15.89% | 120,866 |
| Sep 26, 2025 | 297.69 | 301.68 | 290.00 | 295.01 | 295.01 | -0.54% | 11,803 |
| Sep 25, 2025 | 320.09 | 320.09 | 291.46 | 296.60 | 296.60 | -8.99% | 47,751 |
| Sep 24, 2025 | 333.32 | 354.46 | 324.30 | 325.89 | 325.89 | 0.07% | 28,668 |
| Sep 23, 2025 | 344.79 | 351.26 | 323.46 | 325.65 | 325.65 | -2.43% | 23,533 |
| Sep 22, 2025 | 334.99 | 337.99 | 312.41 | 333.75 | 333.75 | -0.97% | 47,502 |
| Sep 19, 2025 | 339.24 | 345.32 | 336.00 | 337.02 | 337.02 | -1.36% | 18,571 |
| Sep 18, 2025 | 319.35 | 351.88 | 319.35 | 341.68 | 341.68 | 7.17% | 62,870 |
| Sep 17, 2025 | 310.00 | 324.00 | 306.28 | 318.81 | 318.81 | 7.25% | 127,014 |
| Sep 15, 2025 | 300.84 | 300.84 | 286.50 | 297.27 | 297.27 | -1.68% | 20,441 |
| Sep 12, 2025 | 290.10 | 306.00 | 288.10 | 302.36 | 302.36 | 3.48% | 18,731 |
| Sep 11, 2025 | 296.00 | 303.70 | 291.10 | 292.20 | 292.20 | -0.97% | 50,778 |
| Sep 10, 2025 | 300.00 | 305.99 | 293.64 | 295.07 | 295.07 | -0.75% | 11,645 |
| Sep 9, 2025 | 288.00 | 297.99 | 286.80 | 297.30 | 297.30 | 4.95% | 33,503 |
| Sep 8, 2025 | 283.00 | 285.10 | 279.75 | 283.27 | 283.27 | -0.37% | 2,291 |
| Sep 5, 2025 | 290.00 | 290.00 | 273.47 | 284.31 | 284.31 | 0.29% | 32,140 |
| Sep 4, 2025 | 295.45 | 295.45 | 283.00 | 283.50 | 283.50 | -4.08% | 9,037 |
| Sep 3, 2025 | 303.59 | 311.99 | 293.30 | 295.55 | 295.55 | -1.72% | 20,023 |
| Sep 2, 2025 | 292.10 | 310.00 | 290.01 | 300.72 | 300.72 | 2.63% | 13,587 |
| Sep 1, 2025 | 294.78 | 300.00 | 291.01 | 293.00 | 293.00 | -1.41% | 193 |
| Aug 29, 2025 | 296.20 | 299.00 | 290.03 | 297.18 | 297.18 | -0.38% | 4,672 |
| Aug 28, 2025 | 299.15 | 304.00 | 295.92 | 298.31 | 298.31 | 1.05% | 15,695 |
| Aug 27, 2025 | 299.00 | 303.00 | 295.00 | 295.22 | 295.22 | -0.56% | 16,213 |
| Aug 26, 2025 | 287.04 | 297.00 | 284.40 | 296.88 | 296.88 | 2.91% | 11,983 |
| Aug 25, 2025 | 302.00 | 302.00 | 280.00 | 288.49 | 288.49 | -4.84% | 21,555 |
| Aug 22, 2025 | 288.00 | 308.99 | 288.00 | 303.17 | 303.17 | 5.23% | 42,464 |
| 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 |