MARA Holdings, Inc. (BMV:MARA)
Mexico · Delayed Price · Currency is MXN 238.23
+5.67 (2.44%)
May 22, 2026, 1:53 PM CST
BMV:MARA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 235.00 | 239.61 | 233.32 | 238.74 | - | 2.66% | 3,622 |
| 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 |
| May 11, 2026 | 217.50 | 237.00 | 217.50 | 231.24 | 231.24 | 5.64% | 93,946 |
| May 8, 2026 | 215.50 | 229.15 | 210.40 | 218.89 | 218.89 | -0.29% | 43,341 |
| May 7, 2026 | 222.45 | 224.48 | 212.00 | 219.52 | 219.52 | -1.81% | 78,632 |
| May 6, 2026 | 212.50 | 225.87 | 211.09 | 223.57 | 223.57 | 6.45% | 30,379 |
| May 5, 2026 | 208.25 | 212.50 | 204.96 | 210.03 | 210.03 | 1.40% | 35,515 |
| May 4, 2026 | 209.04 | 209.04 | 198.00 | 207.12 | 207.12 | -0.42% | 25,988 |
| Apr 30, 2026 | 193.80 | 214.90 | 193.79 | 208.00 | 208.00 | 11.33% | 52,768 |
| Apr 29, 2026 | 189.28 | 190.20 | 180.20 | 186.84 | 186.84 | -1.79% | 16,846 |
| Apr 28, 2026 | 193.00 | 193.00 | 184.96 | 190.24 | 190.24 | -1.53% | 15,266 |
| Apr 27, 2026 | 202.00 | 202.00 | 193.01 | 193.20 | 193.20 | -4.19% | 27,619 |
| Apr 24, 2026 | 209.00 | 210.00 | 197.00 | 201.64 | 201.64 | -1.64% | 36,069 |
| Apr 23, 2026 | 204.14 | 211.50 | 201.00 | 205.01 | 205.01 | -0.21% | 23,765 |
| Apr 22, 2026 | 201.50 | 211.11 | 201.50 | 205.45 | 205.45 | 6.35% | 28,320 |
| Apr 21, 2026 | 200.00 | 200.00 | 192.19 | 193.19 | 193.19 | -3.41% | 53,274 |
| Apr 20, 2026 | 199.03 | 204.00 | 193.00 | 200.00 | 200.00 | -0.86% | 70,311 |
| Apr 17, 2026 | 200.49 | 208.38 | 197.20 | 201.73 | 201.73 | 1.45% | 162,404 |
| Apr 16, 2026 | 181.00 | 200.74 | 179.11 | 198.85 | 198.85 | 10.24% | 104,540 |
| Apr 15, 2026 | 181.71 | 181.99 | 175.00 | 180.38 | 180.38 | -0.24% | 8,856 |
| 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 |