MARA Holdings, Inc. (BMV:MARA)
Mexico · Delayed Price · Currency is MXN 213.36
-15.07 (-6.60%)
At close: Dec 5, 2025
MARA Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 365.00 | 370.00 | 351.00 | 357.99 | 357.99 | -4.20% | 31,606 |
| Oct 16, 2025 | 420.02 | 420.02 | 367.01 | 373.68 | 373.68 | -11.59% | 25,642 |
| Oct 15, 2025 | 423.99 | 430.00 | 410.50 | 422.68 | 422.68 | 2.80% | 29,584 |
| Oct 14, 2025 | 373.99 | 424.30 | 353.40 | 411.18 | 411.18 | 9.69% | 74,699 |
| Oct 13, 2025 | 351.00 | 380.99 | 351.00 | 374.84 | 374.84 | 9.45% | 34,183 |
| Oct 10, 2025 | 379.00 | 403.13 | 337.69 | 342.49 | 342.49 | -8.23% | 88,011 |
| 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% | 29,875 |
| 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% | 42,317 |
| 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% | 120,768 |
| Sep 26, 2025 | 297.69 | 301.68 | 290.00 | 295.01 | 295.01 | -0.54% | 11,803 |