Marex Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	35.57	35.83	34.10	35.21	-	-1.23%	779,554
Mar 6, 2026	37.78	38.06	35.03	35.65	35.65	-7.45%	1,284,880
Mar 5, 2026	39.74	40.46	38.21	38.52	38.52	-3.56%	1,062,826
Mar 4, 2026	42.33	43.00	38.78	39.94	39.94	-3.62%	1,385,501
Mar 3, 2026	42.13	43.61	38.80	41.44	41.44	-5.41%	1,459,311
Mar 2, 2026	42.33	44.63	41.96	43.81	43.81	0.81%	1,050,717
Feb 27, 2026	42.84	44.00	42.31	43.46	43.46	0.79%	804,796
Feb 26, 2026	41.84	43.72	41.84	43.12	43.12	3.63%	839,514
Feb 25, 2026	41.13	41.84	40.41	41.61	41.61	2.77%	482,800
Feb 24, 2026	39.94	40.81	39.20	40.49	40.49	1.35%	519,906
Feb 23, 2026	41.98	42.40	39.75	39.95	39.95	-4.72%	575,547
Feb 20, 2026	42.04	42.72	41.68	41.93	41.93	-0.10%	618,535
Feb 19, 2026	42.57	43.21	41.70	41.97	41.97	-2.40%	678,842
Feb 18, 2026	41.75	43.03	41.59	43.00	43.00	2.67%	537,233
Feb 17, 2026	41.21	42.18	40.73	41.88	41.88	1.31%	679,344
Feb 13, 2026	40.54	41.72	40.41	41.34	41.34	2.20%	557,452
Feb 12, 2026	41.15	42.05	39.74	40.45	40.45	0.02%	640,767
Feb 11, 2026	41.83	42.04	39.94	40.44	40.44	-3.09%	545,283
Feb 10, 2026	40.78	41.77	40.78	41.73	41.73	1.78%	423,483
Feb 9, 2026	40.28	41.50	40.28	41.00	41.00	1.28%	716,081
Feb 6, 2026	40.46	41.65	39.85	40.48	40.48	1.00%	787,986
Feb 5, 2026	40.29	40.37	38.90	40.08	40.08	-0.30%	666,617
Feb 4, 2026	39.18	40.24	38.50	40.20	40.20	3.10%	853,729
Feb 3, 2026	39.44	39.52	38.05	38.99	38.99	-0.74%	692,771
Feb 2, 2026	39.23	39.76	38.92	39.28	39.28	-0.51%	300,509
Jan 30, 2026	39.24	40.14	39.00	39.48	39.48	-0.25%	588,180
Jan 29, 2026	39.45	40.80	39.35	39.58	39.58	1.64%	396,619
Jan 28, 2026	39.34	39.52	38.63	38.94	38.94	-0.36%	591,793
Jan 27, 2026	39.37	39.49	38.48	39.08	39.08	-1.06%	353,092
Jan 26, 2026	39.31	39.87	39.00	39.50	39.50	0.84%	514,139
Jan 23, 2026	40.63	41.46	39.02	39.17	39.17	-4.07%	494,914
Jan 22, 2026	40.91	41.88	40.70	40.83	40.83	0.72%	588,021
Jan 21, 2026	39.69	41.07	39.69	40.54	40.54	1.68%	790,291
Jan 20, 2026	40.04	40.66	39.59	39.87	39.87	-1.43%	605,226
Jan 16, 2026	40.03	40.77	39.50	40.45	40.45	1.28%	680,218
Jan 15, 2026	39.35	40.38	39.35	39.94	39.94	2.02%	717,294
Jan 14, 2026	40.00	40.00	38.85	39.15	39.15	0.41%	422,336
Jan 13, 2026	38.91	39.28	38.40	38.99	38.99	0.44%	314,881
Jan 12, 2026	37.72	38.83	37.54	38.82	38.82	1.81%	355,102
Jan 9, 2026	38.27	38.92	38.00	38.13	38.13	-0.37%	386,769
Jan 8, 2026	38.77	39.35	37.84	38.27	38.27	-1.29%	700,613
Jan 7, 2026	39.00	39.72	38.32	38.77	38.77	-0.59%	708,324
Jan 6, 2026	39.45	39.66	38.36	39.00	39.00	-1.71%	477,183
Jan 5, 2026	37.94	39.81	37.94	39.68	39.68	4.59%	444,564
Jan 2, 2026	38.61	38.76	37.84	37.94	37.94	-1.09%	720,813
Dec 31, 2025	38.70	38.75	38.08	38.36	38.36	-1.11%	283,488
Dec 30, 2025	39.28	39.75	38.61	38.79	38.79	-1.25%	408,608
Dec 29, 2025	39.52	39.65	39.17	39.28	39.28	-0.73%	374,947
Dec 26, 2025	39.98	40.16	39.51	39.57	39.57	-0.50%	334,267
Dec 24, 2025	39.84	40.30	39.33	39.77	39.77	-0.67%	266,102
Dec 23, 2025	39.29	40.35	39.10	40.04	40.04	1.60%	396,011
Dec 22, 2025	39.35	40.39	39.35	39.41	39.41	0.56%	549,014
Dec 19, 2025	38.97	39.42	38.84	39.19	39.19	0.46%	576,117
Dec 18, 2025	39.22	39.34	38.63	39.01	39.01	0.88%	471,404
Dec 17, 2025	38.55	39.47	38.38	38.67	38.67	0.31%	579,756
Dec 16, 2025	37.94	38.78	37.54	38.55	38.55	1.26%	541,078
Dec 15, 2025	38.73	39.34	37.90	38.07	38.07	-1.83%	1,018,123
Dec 12, 2025	39.50	39.50	38.54	38.78	38.78	-0.18%	574,416
Dec 11, 2025	39.42	39.89	38.75	38.85	38.85	-0.54%	732,381
Dec 10, 2025	37.96	39.44	37.96	39.06	39.06	2.28%	802,499
Dec 9, 2025	37.63	39.35	37.63	38.19	38.19	1.49%	1,386,611
Dec 8, 2025	37.24	38.27	37.08	37.63	37.63	0.43%	701,692
Dec 5, 2025	37.45	37.68	36.92	37.47	37.47	-0.19%	494,356
Dec 4, 2025	37.00	37.66	36.37	37.54	37.54	1.46%	617,333
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%	479,985
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%	655,101
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%	502,012
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