Marex Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	53.92	54.60	52.27	52.78	52.78	-0.64%	614,772
Apr 27, 2026	53.17	53.99	52.24	53.12	53.12	0.61%	1,017,286
Apr 24, 2026	52.70	53.27	52.10	52.80	52.80	1.27%	767,877
Apr 23, 2026	50.07	52.21	50.00	52.14	52.14	4.13%	1,196,107
Apr 22, 2026	50.03	50.84	49.48	50.07	50.07	1.23%	1,261,839
Apr 21, 2026	50.92	51.28	49.29	49.46	49.46	-2.87%	642,272
Apr 20, 2026	51.73	52.31	50.37	50.92	50.92	-1.16%	866,403
Apr 17, 2026	52.41	52.85	51.46	51.52	51.52	0.12%	1,473,625
Apr 16, 2026	51.56	51.84	49.93	51.46	51.46	-1.10%	1,630,654
Apr 15, 2026	53.20	53.73	51.99	52.03	52.03	-2.20%	1,175,853
Apr 14, 2026	52.75	53.64	52.50	53.20	53.20	1.53%	1,534,798
Apr 13, 2026	49.94	52.70	49.93	52.40	52.40	4.94%	1,902,431
Apr 10, 2026	50.12	50.61	49.34	49.94	49.94	-0.09%	1,071,803
Apr 9, 2026	48.79	50.32	48.23	49.98	49.98	2.06%	1,904,059
Apr 8, 2026	47.91	49.01	47.01	48.97	48.97	4.26%	2,143,721
Apr 7, 2026	46.12	47.02	45.66	46.97	46.97	2.06%	847,379
Apr 6, 2026	44.53	46.55	44.28	46.02	46.02	4.83%	1,465,372
Apr 2, 2026	42.53	44.27	42.00	43.90	43.90	1.97%	1,352,819
Apr 1, 2026	44.53	44.54	42.73	43.05	43.05	-3.43%	3,777,558
Mar 31, 2026	44.12	45.12	43.60	44.58	44.58	2.48%	1,211,712
Mar 30, 2026	43.60	44.67	43.38	43.50	43.50	1.26%	1,819,635
Mar 27, 2026	40.99	44.00	40.65	42.96	42.96	5.94%	2,163,479
Mar 26, 2026	40.00	42.48	39.80	40.55	40.55	4.35%	1,896,084
Mar 25, 2026	38.18	39.81	38.18	38.86	38.86	3.49%	720,995
Mar 24, 2026	36.44	37.75	36.44	37.55	37.55	1.51%	616,871
Mar 23, 2026	36.61	37.90	35.77	36.99	36.99	4.59%	781,543
Mar 20, 2026	35.42	35.61	35.03	35.37	35.37	-0.44%	664,036
Mar 19, 2026	36.00	36.40	35.27	35.52	35.52	-2.55%	935,244
Mar 18, 2026	37.21	37.65	36.00	36.45	36.45	-1.54%	1,045,886
Mar 17, 2026	35.58	37.13	35.58	37.02	37.02	5.41%	755,964
Mar 16, 2026	35.23	36.25	35.00	35.12	35.12	0.34%	556,036
Mar 13, 2026	35.21	36.59	34.47	35.00	34.85	0.34%	494,056
Mar 12, 2026	34.98	35.68	34.60	34.88	34.73	-2.54%	697,184
Mar 11, 2026	35.69	36.15	35.02	35.79	35.64	-0.45%	665,171
Mar 10, 2026	36.03	36.99	35.36	35.95	35.80	-0.22%	853,068
Mar 9, 2026	35.57	36.31	34.10	36.03	35.88	1.07%	1,375,833
Mar 6, 2026	37.78	38.06	35.03	35.65	35.50	-7.45%	1,300,215
Mar 5, 2026	39.74	40.46	38.21	38.52	38.35	-3.56%	1,069,672
Mar 4, 2026	42.33	43.00	38.78	39.94	39.77	-3.62%	1,415,169
Mar 3, 2026	42.13	43.61	38.80	41.44	41.26	-5.41%	1,476,125
Mar 2, 2026	42.33	44.63	41.96	43.81	43.62	0.81%	1,052,747
Feb 27, 2026	42.84	44.00	42.31	43.46	43.27	0.79%	804,796
Feb 26, 2026	41.84	43.72	41.84	43.12	42.94	3.63%	839,514
Feb 25, 2026	41.13	41.84	40.41	41.61	41.43	2.77%	482,800
Feb 24, 2026	39.94	40.81	39.20	40.49	40.32	1.35%	519,906
Feb 23, 2026	41.98	42.40	39.75	39.95	39.78	-4.72%	575,547
Feb 20, 2026	42.04	42.72	41.68	41.93	41.75	-0.10%	618,535
Feb 19, 2026	42.57	43.21	41.70	41.97	41.79	-2.40%	678,842
Feb 18, 2026	41.75	43.03	41.59	43.00	42.82	2.67%	537,233
Feb 17, 2026	41.21	42.18	40.73	41.88	41.70	1.31%	679,344
Feb 13, 2026	40.54	41.72	40.41	41.34	41.16	2.20%	557,452
Feb 12, 2026	41.15	42.05	39.74	40.45	40.28	0.02%	640,767
Feb 11, 2026	41.83	42.04	39.94	40.44	40.27	-3.09%	545,283
Feb 10, 2026	40.78	41.77	40.78	41.73	41.55	1.78%	423,483
Feb 9, 2026	40.28	41.50	40.28	41.00	40.82	1.28%	716,081
Feb 6, 2026	40.46	41.65	39.85	40.48	40.31	1.00%	787,986
Feb 5, 2026	40.29	40.37	38.90	40.08	39.91	-0.30%	666,617
Feb 4, 2026	39.18	40.24	38.50	40.20	40.03	3.10%	853,729
Feb 3, 2026	39.44	39.52	38.05	38.99	38.82	-0.74%	692,771
Feb 2, 2026	39.23	39.76	38.92	39.28	39.11	-0.51%	300,509
Jan 30, 2026	39.24	40.14	39.00	39.48	39.31	-0.25%	588,180
Jan 29, 2026	39.45	40.80	39.35	39.58	39.41	1.64%	396,619
Jan 28, 2026	39.34	39.52	38.63	38.94	38.77	-0.36%	591,793
Jan 27, 2026	39.37	39.49	38.48	39.08	38.91	-1.06%	353,092
Jan 26, 2026	39.31	39.87	39.00	39.50	39.33	0.84%	514,139
Jan 23, 2026	40.63	41.46	39.02	39.17	39.00	-4.07%	494,914
Jan 22, 2026	40.91	41.88	40.70	40.83	40.66	0.72%	588,021
Jan 21, 2026	39.69	41.07	39.69	40.54	40.37	1.68%	790,291
Jan 20, 2026	40.04	40.66	39.59	39.87	39.70	-1.43%	605,226
Jan 16, 2026	40.03	40.77	39.50	40.45	40.28	1.28%	680,218
Jan 15, 2026	39.35	40.38	39.35	39.94	39.77	2.02%	717,294
Jan 14, 2026	40.00	40.00	38.85	39.15	38.98	0.41%	422,336
Jan 13, 2026	38.91	39.28	38.40	38.99	38.82	0.44%	314,881
Jan 12, 2026	37.72	38.83	37.54	38.82	38.65	1.81%	355,102
Jan 9, 2026	38.27	38.92	38.00	38.13	37.97	-0.37%	386,769
Jan 8, 2026	38.77	39.35	37.84	38.27	38.11	-1.29%	700,613
Jan 7, 2026	39.00	39.72	38.32	38.77	38.60	-0.59%	708,324
Jan 6, 2026	39.45	39.66	38.36	39.00	38.83	-1.71%	477,183
Jan 5, 2026	37.94	39.81	37.94	39.68	39.51	4.59%	444,564
Jan 2, 2026	38.61	38.76	37.84	37.94	37.78	-1.09%	720,813
Dec 31, 2025	38.70	38.75	38.08	38.36	38.20	-1.11%	283,488
Dec 30, 2025	39.28	39.75	38.61	38.79	38.62	-1.25%	408,608
Dec 29, 2025	39.52	39.65	39.17	39.28	39.11	-0.73%	374,947
Dec 26, 2025	39.98	40.16	39.51	39.57	39.40	-0.50%	334,267
Dec 24, 2025	39.84	40.30	39.33	39.77	39.60	-0.67%	266,102
Dec 23, 2025	39.29	40.35	39.10	40.04	39.87	1.60%	396,011
Dec 22, 2025	39.35	40.39	39.35	39.41	39.24	0.56%	549,014
Dec 19, 2025	38.97	39.42	38.84	39.19	39.02	0.46%	576,117
Dec 18, 2025	39.22	39.34	38.63	39.01	38.84	0.88%	471,404
Dec 17, 2025	38.55	39.47	38.38	38.67	38.50	0.31%	579,756
Dec 16, 2025	37.94	38.78	37.54	38.55	38.38	1.26%	541,078
Dec 15, 2025	38.73	39.34	37.90	38.07	37.91	-1.83%	1,018,123
Dec 12, 2025	39.50	39.50	38.54	38.78	38.61	-0.18%	574,416
Dec 11, 2025	39.42	39.89	38.75	38.85	38.68	-0.54%	732,381
Dec 10, 2025	37.96	39.44	37.96	39.06	38.89	2.28%	802,499
Dec 9, 2025	37.63	39.35	37.63	38.19	38.03	1.49%	1,386,611
Dec 8, 2025	37.24	38.27	37.08	37.63	37.47	0.43%	701,692
Dec 5, 2025	37.45	37.68	36.92	37.47	37.31	-0.19%	494,356
Dec 4, 2025	37.00	37.66	36.37	37.54	37.38	1.46%	617,333
Dec 3, 2025	35.49	37.16	35.49	37.00	36.84	4.61%	836,798