Marex Group plc (MRX)
NASDAQ: MRX · Real-Time Price · USD
37.47
-0.07 (-0.19%)
Dec 5, 2025, 4:00 PM EST - Market closed
Marex Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.45 | 37.68 | 36.92 | 37.47 | 37.47 | -0.19% | 494,318 |
| Dec 4, 2025 | 37.00 | 37.66 | 36.37 | 37.54 | 37.54 | 1.46% | 617,283 |
| Dec 3, 2025 | 35.49 | 37.16 | 35.49 | 37.00 | 37.00 | 4.61% | 836,798 |
| Dec 2, 2025 | 35.30 | 35.46 | 34.85 | 35.37 | 35.37 | 0.88% | 523,974 |
| Dec 1, 2025 | 34.98 | 35.66 | 34.75 | 35.06 | 35.06 | 0.78% | 672,795 |
| Nov 28, 2025 | 35.02 | 35.89 | 34.33 | 34.79 | 34.79 | 0.03% | 479,975 |
| Nov 26, 2025 | 34.09 | 35.38 | 34.01 | 34.78 | 34.78 | 1.67% | 588,543 |
| Nov 25, 2025 | 32.52 | 34.36 | 32.17 | 34.21 | 34.21 | 5.26% | 655,038 |
| Nov 24, 2025 | 32.60 | 32.95 | 31.19 | 32.50 | 32.50 | -0.40% | 567,746 |
| Nov 21, 2025 | 32.34 | 33.04 | 31.51 | 32.63 | 32.63 | 2.55% | 502,008 |
| Nov 20, 2025 | 33.40 | 33.62 | 31.77 | 31.82 | 31.82 | -3.31% | 417,123 |
| Nov 19, 2025 | 33.37 | 33.74 | 32.27 | 32.91 | 32.91 | -1.05% | 571,408 |
| Nov 18, 2025 | 33.08 | 33.52 | 32.89 | 33.26 | 33.26 | -0.51% | 366,586 |
| Nov 17, 2025 | 34.06 | 34.08 | 32.88 | 33.43 | 33.43 | -2.28% | 563,908 |
| Nov 14, 2025 | 34.27 | 34.70 | 34.09 | 34.21 | 34.06 | -1.37% | 395,328 |
| Nov 13, 2025 | 34.50 | 34.88 | 34.04 | 34.69 | 34.53 | -0.59% | 478,018 |
| Nov 12, 2025 | 34.99 | 35.16 | 34.71 | 34.89 | 34.74 | 0.66% | 490,570 |
| Nov 11, 2025 | 34.25 | 34.99 | 34.12 | 34.66 | 34.51 | 0.49% | 617,638 |
| Nov 10, 2025 | 34.00 | 34.84 | 33.78 | 34.49 | 34.34 | 2.86% | 827,678 |
| Nov 7, 2025 | 32.53 | 33.72 | 31.73 | 33.53 | 33.38 | 4.62% | 789,741 |
| Nov 6, 2025 | 30.30 | 32.97 | 30.30 | 32.05 | 31.91 | 4.67% | 1,138,385 |
| Nov 5, 2025 | 30.73 | 31.22 | 30.50 | 30.62 | 30.49 | -0.29% | 655,457 |
| Nov 4, 2025 | 30.61 | 31.34 | 30.20 | 30.71 | 30.58 | -0.94% | 628,332 |
| Nov 3, 2025 | 30.62 | 31.30 | 30.17 | 31.00 | 30.86 | 2.14% | 595,056 |
| Oct 31, 2025 | 30.14 | 30.54 | 29.97 | 30.35 | 30.22 | 0.50% | 435,378 |
| Oct 30, 2025 | 30.36 | 30.79 | 29.91 | 30.20 | 30.07 | -1.95% | 638,386 |
| Oct 29, 2025 | 30.33 | 31.15 | 30.33 | 30.80 | 30.66 | 0.92% | 790,376 |
| Oct 28, 2025 | 30.85 | 31.10 | 30.37 | 30.52 | 30.39 | -1.01% | 479,816 |
| Oct 27, 2025 | 30.78 | 31.37 | 30.62 | 30.83 | 30.69 | 0.82% | 558,020 |
| Oct 24, 2025 | 30.60 | 30.70 | 30.24 | 30.58 | 30.45 | 0.82% | 697,166 |
| Oct 23, 2025 | 30.95 | 31.03 | 30.30 | 30.33 | 30.20 | -1.89% | 678,291 |
| Oct 22, 2025 | 30.54 | 31.26 | 30.40 | 30.92 | 30.78 | 0.31% | 645,499 |
| Oct 21, 2025 | 30.83 | 31.00 | 30.55 | 30.82 | 30.68 | -0.03% | 558,795 |
| Oct 20, 2025 | 30.73 | 31.35 | 30.44 | 30.83 | 30.69 | 0.82% | 746,603 |
| Oct 17, 2025 | 29.83 | 30.63 | 29.83 | 30.58 | 30.45 | 2.21% | 857,990 |
| Oct 16, 2025 | 32.01 | 32.10 | 29.82 | 29.92 | 29.79 | -6.50% | 1,057,459 |
| Oct 15, 2025 | 31.50 | 32.49 | 31.50 | 32.00 | 31.86 | 1.65% | 812,276 |
| Oct 14, 2025 | 30.83 | 31.78 | 30.36 | 31.48 | 31.34 | 1.22% | 987,625 |
| Oct 13, 2025 | 31.12 | 31.42 | 29.96 | 31.10 | 30.96 | 3.43% | 1,342,552 |
| Oct 10, 2025 | 31.34 | 31.56 | 29.95 | 30.07 | 29.94 | -4.60% | 1,324,256 |
| Oct 9, 2025 | 31.70 | 32.51 | 31.26 | 31.52 | 31.38 | -0.06% | 1,506,955 |
| Oct 8, 2025 | 29.55 | 31.93 | 29.25 | 31.54 | 31.40 | 11.69% | 1,834,484 |
| Oct 7, 2025 | 29.05 | 29.29 | 27.91 | 28.24 | 28.12 | -3.09% | 781,735 |
| Oct 6, 2025 | 30.37 | 30.37 | 29.10 | 29.14 | 29.01 | -2.80% | 1,032,599 |
| Oct 3, 2025 | 30.20 | 30.71 | 29.40 | 29.98 | 29.85 | -0.70% | 1,031,206 |
| Oct 2, 2025 | 30.77 | 30.77 | 29.60 | 30.19 | 30.06 | -1.50% | 1,096,085 |
| Oct 1, 2025 | 33.25 | 33.64 | 30.24 | 30.65 | 30.52 | -8.83% | 2,287,701 |
| Sep 30, 2025 | 34.00 | 34.33 | 33.47 | 33.62 | 33.47 | -1.38% | 643,393 |
| Sep 29, 2025 | 33.96 | 34.30 | 33.39 | 34.09 | 33.94 | 0.38% | 575,874 |
| Sep 26, 2025 | 33.89 | 34.49 | 33.76 | 33.96 | 33.81 | 0.62% | 712,394 |
| Sep 25, 2025 | 33.00 | 33.76 | 32.55 | 33.75 | 33.60 | 2.06% | 801,493 |
| Sep 24, 2025 | 33.93 | 33.98 | 32.92 | 33.07 | 32.92 | -2.62% | 906,030 |
| Sep 23, 2025 | 33.13 | 34.00 | 33.05 | 33.96 | 33.81 | 2.57% | 872,911 |
| Sep 22, 2025 | 32.45 | 33.11 | 32.22 | 33.11 | 32.96 | 0.85% | 665,957 |
| Sep 19, 2025 | 34.13 | 34.27 | 32.73 | 32.83 | 32.69 | -2.90% | 3,781,222 |
| Sep 18, 2025 | 33.65 | 34.10 | 33.56 | 33.81 | 33.66 | 0.90% | 733,659 |
| Sep 17, 2025 | 32.77 | 33.85 | 32.77 | 33.51 | 33.36 | 2.82% | 1,281,328 |
| Sep 16, 2025 | 32.70 | 33.13 | 32.46 | 32.59 | 32.45 | -0.18% | 1,271,146 |
| Sep 15, 2025 | 33.56 | 34.00 | 32.61 | 32.65 | 32.51 | -2.25% | 953,690 |
| Sep 12, 2025 | 33.86 | 34.01 | 33.26 | 33.40 | 33.25 | -1.74% | 918,232 |
| Sep 11, 2025 | 34.78 | 35.00 | 33.72 | 33.99 | 33.84 | -1.48% | 1,019,101 |
| Sep 10, 2025 | 35.25 | 35.73 | 34.48 | 34.50 | 34.35 | -0.95% | 1,096,643 |
| Sep 9, 2025 | 35.50 | 35.60 | 34.61 | 34.83 | 34.68 | -1.02% | 964,903 |
| Sep 8, 2025 | 35.10 | 35.48 | 34.89 | 35.19 | 35.04 | 0.72% | 696,680 |
| Sep 5, 2025 | 35.83 | 35.99 | 34.00 | 34.94 | 34.79 | -1.69% | 927,219 |
| Sep 4, 2025 | 35.99 | 36.46 | 35.31 | 35.54 | 35.38 | -0.95% | 698,751 |
| Sep 3, 2025 | 35.44 | 36.09 | 34.70 | 35.88 | 35.72 | 1.47% | 1,103,599 |
| Sep 2, 2025 | 35.35 | 35.60 | 34.22 | 35.36 | 35.20 | - | 852,154 |
| Aug 29, 2025 | 35.84 | 35.90 | 35.25 | 35.36 | 35.20 | -0.92% | 1,275,608 |
| Aug 28, 2025 | 36.25 | 36.65 | 35.58 | 35.69 | 35.53 | -1.54% | 1,101,547 |
| Aug 27, 2025 | 36.13 | 36.51 | 35.86 | 36.25 | 36.09 | -0.14% | 694,739 |
| Aug 26, 2025 | 35.94 | 36.32 | 35.00 | 36.30 | 36.14 | -0.17% | 527,473 |
| Aug 25, 2025 | 36.18 | 37.18 | 35.90 | 36.36 | 36.05 | 0.94% | 1,628,517 |
| Aug 22, 2025 | 36.13 | 36.85 | 35.71 | 36.02 | 35.71 | -0.22% | 1,108,009 |
| Aug 21, 2025 | 35.70 | 36.24 | 35.29 | 36.10 | 35.79 | 1.06% | 1,062,015 |
| Aug 20, 2025 | 35.20 | 36.01 | 34.76 | 35.72 | 35.42 | 1.85% | 1,238,807 |
| Aug 19, 2025 | 34.82 | 35.41 | 34.40 | 35.07 | 34.77 | 0.86% | 1,109,831 |
| Aug 18, 2025 | 34.79 | 35.80 | 34.67 | 34.77 | 34.47 | -0.63% | 903,842 |
| Aug 15, 2025 | 35.90 | 36.59 | 34.50 | 34.99 | 34.69 | -2.37% | 853,484 |
| Aug 14, 2025 | 35.90 | 36.75 | 35.48 | 35.84 | 35.54 | 0.62% | 1,322,166 |
| Aug 13, 2025 | 35.59 | 36.65 | 34.65 | 35.62 | 35.32 | 3.31% | 1,718,240 |
| Aug 12, 2025 | 35.12 | 35.51 | 34.42 | 34.48 | 34.19 | -1.46% | 1,475,573 |
| Aug 11, 2025 | 34.99 | 35.72 | 34.57 | 34.99 | 34.69 | -1.19% | 1,568,609 |
| Aug 8, 2025 | 35.18 | 35.50 | 34.62 | 35.41 | 35.11 | -0.31% | 1,146,213 |
| Aug 7, 2025 | 34.98 | 35.67 | 34.71 | 35.52 | 35.22 | 1.81% | 959,527 |
| Aug 6, 2025 | 34.79 | 35.42 | 33.27 | 34.89 | 34.59 | -1.19% | 2,163,314 |
| Aug 5, 2025 | 38.23 | 38.23 | 33.13 | 35.31 | 35.01 | -6.19% | 4,322,992 |
| Aug 4, 2025 | 38.17 | 38.39 | 37.59 | 37.64 | 37.32 | -0.66% | 1,074,206 |
| Aug 1, 2025 | 38.13 | 38.38 | 36.59 | 37.89 | 37.57 | -1.79% | 1,059,717 |
| Jul 31, 2025 | 38.96 | 39.34 | 38.28 | 38.58 | 38.25 | -0.36% | 845,981 |
| Jul 30, 2025 | 38.17 | 39.31 | 38.17 | 38.72 | 38.39 | 1.79% | 765,904 |
| Jul 29, 2025 | 37.69 | 38.42 | 37.64 | 38.04 | 37.72 | 1.71% | 901,789 |
| Jul 28, 2025 | 37.72 | 37.95 | 37.16 | 37.40 | 37.08 | -0.90% | 560,850 |
| Jul 25, 2025 | 37.90 | 38.82 | 37.35 | 37.74 | 37.42 | -1.15% | 1,426,205 |
| Jul 24, 2025 | 39.42 | 39.50 | 38.18 | 38.18 | 37.86 | -1.90% | 589,337 |
| Jul 23, 2025 | 38.06 | 39.05 | 37.77 | 38.92 | 38.59 | 2.26% | 752,847 |
| Jul 22, 2025 | 38.24 | 38.35 | 37.24 | 38.06 | 37.74 | -0.78% | 951,199 |
| Jul 21, 2025 | 37.34 | 38.52 | 37.05 | 38.36 | 38.03 | 2.90% | 787,673 |
| Jul 18, 2025 | 38.80 | 39.02 | 36.93 | 37.28 | 36.96 | -3.99% | 1,675,240 |
| Jul 17, 2025 | 38.88 | 39.49 | 38.76 | 38.83 | 38.50 | -0.69% | 921,827 |