MARA Holdings, Inc. (BMV:MARA)
Mexico · Delayed Price · Currency is MXN 166.00
+10.58 (6.81%)
Mar 2, 2026, 2:37 PM CST
MARA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 162.02 | 168.00 | 154.00 | 155.42 | 155.42 | 6.84% | 89,555 |
| Feb 26, 2026 | 149.97 | 149.97 | 140.70 | 145.47 | 145.47 | -1.00% | 29,455 |
| Feb 25, 2026 | 141.99 | 151.00 | 141.00 | 146.94 | 146.94 | 6.41% | 42,321 |
| Feb 24, 2026 | 132.00 | 140.00 | 132.00 | 138.09 | 138.09 | 1.90% | 114,122 |
| Feb 23, 2026 | 135.00 | 139.00 | 131.80 | 135.51 | 135.51 | -0.67% | 6,158 |
| Feb 20, 2026 | 137.00 | 142.00 | 133.50 | 136.42 | 136.42 | -1.20% | 10,798 |
| Feb 19, 2026 | 129.50 | 138.89 | 128.70 | 138.07 | 138.07 | 6.32% | 57,692 |
| Feb 18, 2026 | 128.00 | 133.00 | 126.40 | 129.86 | 129.86 | 0.12% | 11,319 |
| Feb 17, 2026 | 137.50 | 137.50 | 126.50 | 129.71 | 129.71 | -5.67% | 10,487 |
| Feb 16, 2026 | 140.00 | 140.00 | 137.00 | 137.50 | 137.50 | 1.66% | 374 |
| Feb 13, 2026 | 126.00 | 138.23 | 126.00 | 135.26 | 135.26 | 8.43% | 86,652 |
| Feb 12, 2026 | 129.49 | 130.99 | 123.25 | 124.74 | 124.74 | -3.19% | 125,635 |
| Feb 11, 2026 | 130.00 | 135.00 | 126.11 | 128.85 | 128.85 | -2.37% | 28,386 |
| Feb 10, 2026 | 139.89 | 140.14 | 131.57 | 131.98 | 131.98 | -3.93% | 49,358 |
| Feb 9, 2026 | 135.00 | 146.32 | 135.00 | 137.38 | 137.38 | -4.32% | 60,952 |
| Feb 6, 2026 | 124.50 | 144.26 | 124.50 | 143.59 | 143.59 | 22.58% | 118,333 |
| Feb 5, 2026 | 138.00 | 138.00 | 116.47 | 117.14 | 117.14 | -18.07% | 95,833 |
| Feb 4, 2026 | 155.19 | 155.19 | 137.46 | 142.98 | 142.98 | -7.67% | 21,408 |
| Feb 3, 2026 | 164.18 | 164.18 | 147.43 | 154.85 | 154.85 | -6.16% | 21,855 |
| Jan 30, 2026 | 172.00 | 172.00 | 163.00 | 165.01 | 165.01 | -1.42% | 57,220 |
| Jan 29, 2026 | 174.88 | 176.11 | 166.02 | 167.38 | 167.38 | -5.60% | 35,894 |
| Jan 28, 2026 | 183.00 | 186.00 | 176.90 | 177.30 | 177.30 | -0.93% | 15,023 |
| Jan 27, 2026 | 173.89 | 182.11 | 171.62 | 178.96 | 178.96 | 3.15% | 43,749 |
| Jan 26, 2026 | 182.00 | 182.00 | 170.80 | 173.50 | 173.50 | -4.84% | 10,267 |
| Jan 23, 2026 | 181.00 | 190.00 | 175.00 | 182.32 | 182.32 | 2.27% | 25,757 |
| Jan 22, 2026 | 186.00 | 186.00 | 177.21 | 178.27 | 178.27 | -3.84% | 22,793 |
| Jan 21, 2026 | 183.00 | 195.00 | 179.11 | 185.38 | 185.38 | 1.10% | 56,583 |
| Jan 20, 2026 | 193.00 | 193.00 | 180.88 | 183.36 | 183.36 | -6.93% | 30,815 |
| Jan 19, 2026 | 201.91 | 201.91 | 193.00 | 197.01 | 197.01 | -1.41% | 335 |
| Jan 16, 2026 | 190.00 | 203.38 | 190.00 | 199.83 | 199.83 | 5.61% | 51,340 |
| Jan 15, 2026 | 198.00 | 198.01 | 188.00 | 189.22 | 189.22 | -3.81% | 12,730 |
| Jan 14, 2026 | 196.00 | 203.35 | 194.30 | 196.71 | 196.71 | 1.29% | 37,753 |
| Jan 13, 2026 | 195.00 | 197.00 | 189.55 | 194.20 | 194.20 | 1.36% | 33,479 |
| Jan 12, 2026 | 184.71 | 193.90 | 184.00 | 191.60 | 191.60 | 4.64% | 42,867 |
| Jan 9, 2026 | 186.01 | 190.00 | 182.00 | 183.11 | 183.11 | -2.08% | 31,869 |
| Jan 8, 2026 | 179.00 | 191.00 | 179.00 | 187.00 | 187.00 | 3.90% | 19,810 |
| Jan 7, 2026 | 184.00 | 185.42 | 176.55 | 179.98 | 179.98 | -3.26% | 21,030 |
| Jan 6, 2026 | 190.64 | 191.00 | 179.32 | 186.05 | 186.05 | -1.92% | 14,729 |
| Jan 5, 2026 | 185.00 | 192.39 | 184.00 | 189.70 | 189.70 | 7.14% | 92,538 |
| Jan 2, 2026 | 163.50 | 179.00 | 162.45 | 177.05 | 177.05 | 9.28% | 12,598 |
| 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 |