MARA Holdings, Inc. (BMV:MARA)
Mexico · Delayed Price · Currency is MXN 210.33
+5.33 (2.60%)
Jul 21, 2026, 1:53 PM CST
BMV:MARA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 191.00 | 209.00 | 191.00 | 205.00 | 205.00 | 9.93% | 53,762 |
| Jul 17, 2026 | 195.00 | 195.00 | 185.01 | 186.49 | 186.49 | -6.38% | 54,130 |
| Jul 16, 2026 | 210.00 | 213.40 | 198.00 | 199.20 | 199.20 | -6.45% | 24,820 |
| Jul 15, 2026 | 213.00 | 216.00 | 203.00 | 212.94 | 212.94 | 0.73% | 30,182 |
| Jul 14, 2026 | 215.01 | 215.01 | 204.00 | 211.40 | 211.40 | -0.37% | 39,531 |
| Jul 13, 2026 | 220.00 | 221.00 | 209.01 | 212.19 | 212.19 | -2.68% | 16,489 |
| Jul 10, 2026 | 239.40 | 239.40 | 218.00 | 218.03 | 218.03 | -6.58% | 25,278 |
| Jul 9, 2026 | 218.38 | 252.00 | 218.38 | 233.38 | 233.38 | 10.11% | 133,283 |
| Jul 8, 2026 | 209.00 | 212.00 | 204.02 | 211.95 | 211.95 | -0.02% | 8,829 |
| Jul 7, 2026 | 218.00 | 221.55 | 205.80 | 212.00 | 212.00 | -5.79% | 34,576 |
| Jul 6, 2026 | 218.00 | 234.99 | 218.00 | 225.03 | 225.03 | -0.64% | 50,633 |
| Jul 3, 2026 | 217.74 | 226.49 | 217.74 | 226.49 | 226.49 | 5.25% | 409 |
| Jul 2, 2026 | 235.28 | 244.99 | 210.00 | 215.20 | 215.20 | -9.69% | 94,381 |
| Jul 1, 2026 | 241.43 | 244.00 | 232.10 | 238.30 | 238.30 | -1.53% | 7,954 |
| Jun 30, 2026 | 243.10 | 243.10 | 232.00 | 242.00 | 242.00 | -2.07% | 34,476 |
| Jun 29, 2026 | 250.00 | 252.00 | 247.00 | 247.11 | 247.11 | -2.49% | 2,185 |
| Jun 26, 2026 | 236.00 | 261.60 | 234.00 | 253.41 | 253.41 | 4.90% | 43,825 |
| Jun 25, 2026 | 249.00 | 250.00 | 227.04 | 241.58 | 241.58 | -0.52% | 27,563 |
| Jun 24, 2026 | 268.00 | 268.00 | 237.60 | 242.85 | 242.85 | -5.96% | 22,766 |
| Jun 23, 2026 | 255.00 | 270.00 | 245.10 | 258.23 | 258.23 | 0.09% | 124,790 |
| Jun 22, 2026 | 250.00 | 284.19 | 250.00 | 258.00 | 258.00 | 6.08% | 55,501 |
| Jun 19, 2026 | 244.50 | 244.50 | 242.10 | 243.21 | 243.21 | -1.03% | 728 |
| Jun 18, 2026 | 241.68 | 247.00 | 238.50 | 245.73 | 245.73 | 1.68% | 5,911 |
| Jun 17, 2026 | 252.00 | 254.00 | 241.50 | 241.68 | 241.68 | -3.83% | 7,224 |
| Jun 16, 2026 | 251.00 | 262.00 | 251.00 | 251.30 | 251.30 | -0.33% | 40,461 |
| Jun 15, 2026 | 252.00 | 261.00 | 251.50 | 252.13 | 252.13 | 4.60% | 55,175 |
| Jun 12, 2026 | 234.00 | 252.50 | 234.00 | 241.05 | 241.05 | 3.90% | 8,415 |
| Jun 11, 2026 | 218.36 | 234.00 | 218.36 | 232.00 | 232.00 | 5.25% | 5,046 |
| Jun 10, 2026 | 230.00 | 236.09 | 220.00 | 220.42 | 220.42 | -4.51% | 10,687 |
| Jun 9, 2026 | 243.00 | 250.00 | 220.97 | 230.82 | 230.82 | -3.94% | 34,076 |
| Jun 8, 2026 | 216.65 | 242.49 | 216.65 | 240.29 | 240.29 | 11.46% | 24,003 |
| Jun 5, 2026 | 230.00 | 230.00 | 208.00 | 215.58 | 215.58 | -10.34% | 60,877 |
| Jun 4, 2026 | 240.11 | 242.63 | 229.53 | 240.45 | 240.45 | -1.39% | 17,374 |
| Jun 3, 2026 | 245.00 | 249.00 | 237.60 | 243.85 | 243.85 | -0.76% | 13,546 |
| Jun 2, 2026 | 251.00 | 257.50 | 245.00 | 245.72 | 245.72 | -4.97% | 15,473 |
| Jun 1, 2026 | 249.99 | 265.19 | 238.01 | 258.56 | 258.56 | 3.29% | 14,240 |
| May 29, 2026 | 240.89 | 253.50 | 235.23 | 250.33 | 250.33 | 2.67% | 13,596 |
| May 28, 2026 | 242.00 | 246.00 | 236.50 | 243.82 | 243.82 | -1.62% | 28,802 |
| May 27, 2026 | 244.50 | 250.00 | 242.00 | 247.83 | 247.83 | 0.93% | 13,467 |
| May 26, 2026 | 245.00 | 257.58 | 244.35 | 245.55 | 245.55 | 0.64% | 48,153 |
| May 25, 2026 | 241.00 | 244.00 | 241.00 | 244.00 | 244.00 | 2.43% | 596 |
| May 22, 2026 | 235.00 | 243.31 | 233.32 | 238.20 | 238.20 | 2.43% | 10,924 |
| May 21, 2026 | 226.99 | 237.00 | 226.99 | 232.56 | 232.56 | 2.54% | 10,287 |
| May 20, 2026 | 217.10 | 233.00 | 217.10 | 226.81 | 226.81 | 4.87% | 114,500 |
| May 19, 2026 | 209.30 | 218.44 | 201.00 | 216.27 | 216.27 | 2.57% | 12,158 |
| May 18, 2026 | 210.21 | 212.50 | 201.39 | 210.86 | 210.86 | -2.71% | 14,453 |
| May 15, 2026 | 224.00 | 224.00 | 211.01 | 216.74 | 216.74 | -5.16% | 105,773 |
| May 14, 2026 | 220.00 | 235.91 | 215.30 | 228.54 | 228.54 | 3.96% | 21,644 |
| May 13, 2026 | 222.00 | 224.00 | 214.57 | 219.83 | 219.83 | 0.73% | 8,207 |
| May 12, 2026 | 219.00 | 223.02 | 203.80 | 218.24 | 218.24 | -5.62% | 43,859 |