MARA Holdings, Inc. (BMV:MARA)
Mexico · Delayed Price · Currency is MXN 198.85
+18.47 (10.24%)
Apr 16, 2026, 1:59 PM CST
BMV:MARA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 181.71 | 181.99 | 175.00 | 181.99 | - | 0.65% | 9,261 |
| Apr 14, 2026 | 180.61 | 189.13 | 179.49 | 180.82 | 180.82 | 1.03% | 63,230 |
| Apr 13, 2026 | 164.24 | 179.88 | 160.00 | 178.97 | 178.97 | 8.42% | 74,410 |
| Apr 10, 2026 | 168.70 | 170.43 | 162.96 | 165.07 | 165.07 | -1.54% | 101,956 |
| Apr 9, 2026 | 164.62 | 173.36 | 163.00 | 167.66 | 167.66 | 1.50% | 23,592 |
| Apr 8, 2026 | 169.00 | 169.68 | 161.00 | 165.18 | 165.18 | 5.29% | 113,844 |
| Apr 7, 2026 | 153.10 | 158.00 | 146.10 | 156.88 | 156.88 | -0.46% | 40,149 |
| Apr 6, 2026 | 149.00 | 161.99 | 149.00 | 157.60 | 157.60 | 9.33% | 61,811 |
| Apr 1, 2026 | 146.99 | 148.00 | 143.50 | 144.15 | 144.15 | -1.36% | 14,691 |
| Mar 31, 2026 | 144.69 | 147.00 | 137.77 | 146.14 | 146.14 | 3.78% | 58,212 |
| Mar 30, 2026 | 146.00 | 149.99 | 139.00 | 140.82 | 140.82 | -2.63% | 129,759 |
| Mar 27, 2026 | 153.45 | 153.45 | 139.75 | 144.63 | 144.63 | -4.95% | 168,049 |
| Mar 26, 2026 | 153.00 | 166.50 | 152.00 | 152.16 | 152.16 | 3.48% | 199,517 |
| Mar 25, 2026 | 148.60 | 152.20 | 143.50 | 147.04 | 147.04 | -0.32% | 19,702 |
| Mar 24, 2026 | 157.61 | 158.39 | 146.00 | 147.51 | 147.51 | -6.89% | 66,289 |
| Mar 23, 2026 | 153.41 | 164.23 | 153.00 | 158.42 | 158.42 | 3.77% | 57,649 |
| Mar 20, 2026 | 162.00 | 162.53 | 151.54 | 152.66 | 152.66 | -6.34% | 102,997 |
| Mar 19, 2026 | 157.17 | 165.00 | 151.00 | 163.00 | 163.00 | 2.00% | 42,529 |
| Mar 18, 2026 | 161.80 | 163.80 | 158.50 | 159.81 | 159.81 | -2.14% | 49,130 |
| Mar 17, 2026 | 167.00 | 167.00 | 161.00 | 163.31 | 163.31 | -2.80% | 10,583 |
| Mar 13, 2026 | 164.00 | 178.32 | 163.00 | 168.01 | 168.01 | 7.89% | 68,521 |
| Mar 12, 2026 | 150.90 | 156.00 | 149.00 | 155.72 | 155.72 | 3.52% | 19,205 |
| Mar 11, 2026 | 152.33 | 154.89 | 145.01 | 150.42 | 150.42 | -0.40% | 185,548 |
| Mar 10, 2026 | 153.00 | 154.65 | 150.00 | 151.03 | 151.03 | -0.74% | 7,131 |
| Mar 9, 2026 | 141.83 | 154.00 | 141.83 | 152.15 | 152.15 | 7.21% | 44,638 |
| Mar 6, 2026 | 150.50 | 152.88 | 140.51 | 141.92 | 141.92 | -8.14% | 41,005 |
| Mar 5, 2026 | 160.80 | 160.80 | 151.10 | 154.50 | 154.50 | -6.14% | 26,918 |
| Mar 4, 2026 | 163.00 | 166.50 | 157.00 | 164.60 | 164.60 | 6.22% | 25,616 |
| Mar 3, 2026 | 163.27 | 163.27 | 153.20 | 154.96 | 154.96 | -6.46% | 12,532 |
| Mar 2, 2026 | 150.50 | 170.98 | 148.25 | 165.67 | 165.67 | 6.60% | 48,486 |
| 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 |