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 | 213.01 | 213.51 | - | -6.53% | 14,830 |
| 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 |
| Sep 25, 2025 | 320.09 | 320.09 | 291.46 | 296.60 | 296.60 | -8.99% | 47,751 |
| Sep 24, 2025 | 333.32 | 354.46 | 324.30 | 325.89 | 325.89 | 0.07% | 28,668 |
| Sep 23, 2025 | 344.79 | 351.26 | 323.46 | 325.65 | 325.65 | -2.43% | 23,533 |
| Sep 22, 2025 | 334.99 | 337.99 | 312.41 | 333.75 | 333.75 | -0.97% | 46,946 |
| Sep 19, 2025 | 339.24 | 345.32 | 336.00 | 337.02 | 337.02 | -1.36% | 18,571 |
| Sep 18, 2025 | 319.35 | 351.88 | 319.35 | 341.68 | 341.68 | 7.17% | 62,870 |
| Sep 17, 2025 | 310.00 | 324.00 | 306.28 | 318.81 | 318.81 | 7.25% | 127,011 |
| Sep 15, 2025 | 300.84 | 300.84 | 286.50 | 297.27 | 297.27 | -1.68% | 20,441 |
| Sep 12, 2025 | 290.10 | 306.00 | 288.10 | 302.36 | 302.36 | 3.48% | 18,731 |
| Sep 11, 2025 | 296.00 | 303.70 | 291.10 | 292.20 | 292.20 | -0.97% | 50,778 |
| Sep 10, 2025 | 300.00 | 305.99 | 293.64 | 295.07 | 295.07 | -0.75% | 11,645 |
| Sep 9, 2025 | 288.00 | 297.99 | 286.80 | 297.30 | 297.30 | 4.95% | 33,051 |
| Sep 8, 2025 | 283.00 | 285.10 | 279.75 | 283.27 | 283.27 | -0.37% | 2,291 |
| Sep 5, 2025 | 290.00 | 290.00 | 273.47 | 284.31 | 284.31 | 0.29% | 32,140 |
| Sep 4, 2025 | 295.45 | 295.45 | 283.00 | 283.50 | 283.50 | -4.08% | 9,037 |
| Sep 3, 2025 | 303.59 | 311.99 | 293.30 | 295.55 | 295.55 | -1.72% | 20,023 |
| Sep 2, 2025 | 292.10 | 310.00 | 290.01 | 300.72 | 300.72 | 2.63% | 13,587 |
| Sep 1, 2025 | 294.78 | 300.00 | 291.01 | 293.00 | 293.00 | -1.41% | 193 |
| Aug 29, 2025 | 296.20 | 299.00 | 290.03 | 297.18 | 297.18 | -0.38% | 4,639 |
| Aug 28, 2025 | 299.15 | 304.00 | 295.92 | 298.31 | 298.31 | 1.05% | 15,695 |
| Aug 27, 2025 | 299.00 | 303.00 | 295.00 | 295.22 | 295.22 | -0.56% | 16,213 |
| Aug 26, 2025 | 287.04 | 297.00 | 284.40 | 296.88 | 296.88 | 2.91% | 10,636 |
| Aug 25, 2025 | 302.00 | 302.00 | 280.00 | 288.49 | 288.49 | -4.84% | 21,555 |
| Aug 22, 2025 | 288.00 | 308.99 | 288.00 | 303.17 | 303.17 | 5.23% | 42,464 |
| Aug 21, 2025 | 288.34 | 292.77 | 285.19 | 288.10 | 288.10 | 0.15% | 9,546 |
| Aug 20, 2025 | 286.59 | 289.00 | 273.00 | 287.68 | 287.68 | 0.53% | 9,041 |
| Aug 19, 2025 | 303.35 | 303.35 | 283.00 | 286.17 | 286.17 | -4.93% | 14,490 |
| Aug 18, 2025 | 290.00 | 306.00 | 288.10 | 301.01 | 301.01 | 1.76% | 7,032 |
| Aug 15, 2025 | 294.44 | 298.31 | 287.67 | 295.79 | 295.79 | 0.29% | 13,908 |
| Aug 14, 2025 | 294.10 | 296.01 | 280.08 | 294.93 | 294.93 | -0.61% | 27,147 |
| Aug 13, 2025 | 299.00 | 302.99 | 291.80 | 296.75 | 296.75 | 0.90% | 10,073 |
| Aug 12, 2025 | 292.46 | 297.84 | 290.00 | 294.10 | 294.10 | 0.77% | 9,478 |
| Aug 11, 2025 | 300.00 | 301.98 | 291.01 | 291.86 | 291.86 | 1.54% | 5,242 |
| Aug 8, 2025 | 295.00 | 295.00 | 284.50 | 287.44 | 287.44 | -3.18% | 14,891 |
| Aug 7, 2025 | 300.00 | 305.80 | 291.99 | 296.89 | 296.89 | -0.53% | 4,689 |
| Aug 6, 2025 | 291.00 | 299.99 | 288.00 | 298.46 | 298.46 | 2.55% | 38,661 |
| Aug 5, 2025 | 303.12 | 303.12 | 288.00 | 291.03 | 291.03 | -4.47% | 14,697 |
| Aug 4, 2025 | 291.73 | 306.99 | 288.00 | 304.66 | 304.66 | 3.64% | 15,062 |
| Aug 1, 2025 | 295.73 | 300.10 | 283.02 | 293.96 | 293.96 | -3.69% | 27,674 |
| Jul 31, 2025 | 304.95 | 313.49 | 304.00 | 305.23 | 305.23 | -2.30% | 12,586 |
| Jul 30, 2025 | 325.50 | 336.00 | 307.67 | 312.41 | 312.41 | -0.06% | 32,575 |
| Jul 29, 2025 | 325.99 | 326.90 | 310.17 | 312.59 | 312.59 | -2.45% | 22,664 |
| Jul 28, 2025 | 324.00 | 327.90 | 317.56 | 320.45 | 320.45 | 0.53% | 5,744 |
| Jul 25, 2025 | 315.00 | 320.00 | 309.21 | 318.77 | 318.77 | -0.84% | 18,534 |
| Jul 24, 2025 | 327.90 | 327.90 | 317.99 | 321.47 | 321.47 | -0.73% | 28,994 |
| Jul 23, 2025 | 351.10 | 351.10 | 315.61 | 323.82 | 323.82 | -12.37% | 47,460 |
| Jul 22, 2025 | 354.00 | 372.11 | 350.00 | 369.55 | 369.55 | 5.47% | 10,371 |
| Jul 21, 2025 | 372.00 | 372.00 | 350.00 | 350.40 | 350.40 | -4.05% | 18,517 |
| Jul 18, 2025 | 379.99 | 391.36 | 361.60 | 365.19 | 365.19 | -2.30% | 17,526 |
| Jul 17, 2025 | 366.71 | 378.70 | 366.71 | 373.80 | 373.80 | 2.45% | 19,523 |