MARA Holdings, Inc. (BMV:MARA)
Mexico · Delayed Price · Currency is MXN 191.20
-5.80 (-2.94%)
Sep 15, 2026, 1:39 PM CST
BMV:MARA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 196.30 | 196.30 | 189.00 | 191.20 | 191.20 | -2.94% | 16,617 |
| Sep 14, 2026 | 193.66 | 203.34 | 189.00 | 197.00 | 197.00 | -2.34% | 8,141 |
| Sep 11, 2026 | 196.04 | 209.98 | 196.04 | 201.71 | 201.71 | 2.89% | 16,643 |
| Sep 10, 2026 | 195.00 | 200.00 | 191.00 | 196.04 | 196.04 | -1.98% | 3,846 |
| Sep 9, 2026 | 201.16 | 204.00 | 197.93 | 200.00 | 200.00 | 0.21% | 10,089 |
| Sep 8, 2026 | 187.02 | 203.40 | 187.02 | 199.59 | 199.59 | 5.86% | 22,494 |
| Sep 7, 2026 | 189.00 | 189.50 | 188.55 | 188.55 | 188.55 | -0.66% | 216 |
| Sep 4, 2026 | 195.00 | 195.00 | 189.70 | 189.81 | 189.81 | -4.71% | 13,493 |
| Sep 3, 2026 | 178.72 | 200.06 | 178.72 | 199.20 | 199.20 | 12.68% | 180,739 |
| Sep 2, 2026 | 174.00 | 179.03 | 171.00 | 176.78 | 176.78 | 0.71% | 14,464 |
| Sep 1, 2026 | 178.00 | 179.00 | 173.00 | 175.54 | 175.54 | -3.59% | 23,751 |
| Aug 31, 2026 | 182.01 | 182.70 | 176.80 | 182.08 | 182.08 | -0.14% | 55,018 |
| Aug 28, 2026 | 199.67 | 199.67 | 180.32 | 182.34 | 182.34 | -9.14% | 139,785 |
| Aug 27, 2026 | 195.00 | 208.50 | 194.99 | 200.68 | 200.68 | 4.43% | 26,731 |
| Aug 26, 2026 | 193.66 | 196.95 | 186.11 | 192.17 | 192.17 | -4.21% | 34,671 |
| Aug 25, 2026 | 188.71 | 205.99 | 188.50 | 200.62 | 200.62 | 5.68% | 18,494 |
| Aug 24, 2026 | 192.00 | 204.00 | 188.00 | 189.84 | 189.84 | 0.63% | 26,732 |
| Aug 21, 2026 | 197.86 | 210.00 | 186.50 | 188.65 | 188.65 | 0.18% | 155,211 |
| Aug 20, 2026 | 170.00 | 189.39 | 170.00 | 188.31 | 188.31 | 15.75% | 127,098 |
| Aug 19, 2026 | 153.22 | 167.00 | 148.80 | 162.68 | 162.68 | 5.80% | 30,791 |
| Aug 18, 2026 | 166.22 | 166.22 | 152.31 | 153.76 | 153.76 | -7.11% | 62,355 |
| Aug 17, 2026 | 158.00 | 166.53 | 157.38 | 165.53 | 165.53 | 5.76% | 58,652 |
| Aug 14, 2026 | 159.00 | 159.00 | 153.75 | 156.51 | 156.51 | -0.27% | 12,974 |
| Aug 13, 2026 | 165.00 | 165.63 | 156.51 | 156.94 | 156.94 | -5.02% | 72,579 |
| Aug 12, 2026 | 168.00 | 171.00 | 163.50 | 165.23 | 165.23 | -0.80% | 18,663 |
| Aug 11, 2026 | 169.90 | 170.00 | 164.06 | 166.56 | 166.56 | 1.68% | 9,260 |
| Aug 10, 2026 | 172.00 | 172.13 | 161.50 | 163.80 | 163.80 | -4.89% | 39,924 |
| Aug 7, 2026 | 186.01 | 186.01 | 166.67 | 172.23 | 172.23 | -7.03% | 74,202 |
| Aug 6, 2026 | 193.00 | 193.00 | 183.90 | 185.25 | 185.25 | -5.05% | 24,136 |
| Aug 5, 2026 | 201.92 | 206.50 | 194.00 | 195.11 | 195.11 | -3.41% | 27,215 |
| Aug 4, 2026 | 202.00 | 205.02 | 196.00 | 202.00 | 202.00 | 0.03% | 8,423 |
| Aug 3, 2026 | 195.99 | 205.72 | 190.10 | 201.93 | 201.93 | 2.59% | 8,365 |
| Jul 31, 2026 | 207.00 | 207.00 | 195.11 | 196.84 | 196.84 | -4.03% | 10,255 |
| Jul 30, 2026 | 189.99 | 208.00 | 189.99 | 205.10 | 205.10 | 15.89% | 76,601 |
| Jul 29, 2026 | 193.10 | 195.03 | 175.50 | 176.98 | 176.98 | -10.82% | 85,131 |
| Jul 28, 2026 | 203.00 | 203.00 | 187.06 | 198.46 | 198.46 | -3.66% | 31,289 |
| Jul 27, 2026 | 209.00 | 210.10 | 200.00 | 206.00 | 206.00 | -3.35% | 39,952 |
| Jul 24, 2026 | 219.00 | 222.58 | 212.00 | 213.14 | 213.14 | -4.72% | 8,914 |
| Jul 23, 2026 | 214.00 | 230.00 | 214.00 | 223.70 | 223.70 | 4.19% | 54,598 |
| Jul 22, 2026 | 211.57 | 223.01 | 211.57 | 214.71 | 214.71 | 2.00% | 11,780 |
| Jul 21, 2026 | 209.00 | 221.99 | 206.00 | 210.51 | 210.51 | 2.69% | 19,527 |
| 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 |