Marex Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	64.11	64.92	63.20	64.23	64.23	0.17%	2,750,899
Jun 25, 2026	65.37	66.20	63.65	64.12	64.12	-1.11%	745,312
Jun 24, 2026	66.27	67.35	64.36	64.84	64.84	-2.51%	1,278,082
Jun 23, 2026	63.84	66.92	63.24	66.51	66.51	1.85%	957,791
Jun 22, 2026	64.85	66.62	63.61	65.30	65.30	0.69%	979,207
Jun 18, 2026	62.00	65.32	60.87	64.85	64.85	5.29%	1,352,093
Jun 17, 2026	61.45	62.02	60.46	61.59	61.59	0.23%	557,340
Jun 16, 2026	62.79	63.76	61.35	61.45	61.45	-1.68%	565,080
Jun 15, 2026	62.61	63.13	60.39	62.50	62.50	0.87%	633,854
Jun 12, 2026	63.03	63.43	61.81	61.96	61.96	-2.19%	837,727
Jun 11, 2026	62.36	63.71	60.69	63.35	63.35	2.33%	1,248,917
Jun 10, 2026	60.49	63.00	59.28	61.91	61.91	2.35%	1,113,913
Jun 9, 2026	58.68	60.85	58.05	60.49	60.49	4.31%	1,438,158
Jun 8, 2026	55.69	59.07	55.58	57.99	57.99	5.23%	996,745
Jun 5, 2026	54.52	56.00	53.34	55.11	55.11	1.16%	713,121
Jun 4, 2026	53.57	56.00	53.13	54.48	54.48	1.08%	1,274,868
Jun 3, 2026	50.88	55.04	49.84	53.90	53.90	5.69%	1,044,125
Jun 2, 2026	53.31	53.78	50.43	51.00	51.00	-4.51%	618,830
Jun 1, 2026	53.02	54.27	52.78	53.41	53.41	0.89%	697,850
May 29, 2026	52.14	54.92	51.40	52.94	52.94	2.20%	756,714
May 28, 2026	52.85	53.16	51.00	51.80	51.80	-3.25%	1,363,330
May 27, 2026	53.89	54.70	52.91	53.54	53.54	-1.31%	442,068
May 26, 2026	53.39	54.96	52.80	54.25	54.25	1.97%	529,134
May 22, 2026	54.43	54.99	53.16	53.20	53.20	-2.30%	499,091
May 21, 2026	54.34	55.39	53.88	54.45	54.45	-0.55%	344,969
May 20, 2026	54.47	55.47	54.00	54.75	54.75	0.51%	732,227
May 19, 2026	55.22	56.53	54.33	54.47	54.47	-3.23%	1,360,095
May 18, 2026	55.99	57.59	55.50	56.29	56.29	0.41%	840,693
May 15, 2026	56.92	57.36	55.84	56.22	56.06	-1.99%	450,525
May 14, 2026	58.18	58.62	57.19	57.36	57.20	-1.53%	646,121
May 13, 2026	55.50	58.49	55.00	58.25	58.08	4.20%	1,118,648
May 12, 2026	55.55	56.33	54.51	55.90	55.74	0.25%	789,782
May 11, 2026	56.05	56.93	54.96	55.76	55.60	-1.33%	872,505
May 8, 2026	52.92	56.76	52.03	56.51	56.35	8.92%	1,301,292
May 7, 2026	50.08	52.30	50.00	51.88	51.73	3.59%	1,316,087
May 6, 2026	52.50	54.00	47.81	50.08	49.94	-5.90%	2,561,071
May 5, 2026	52.09	53.46	51.77	53.22	53.07	1.84%	1,509,542
May 4, 2026	52.49	53.02	51.67	52.26	52.11	-0.44%	702,827
May 1, 2026	53.46	54.00	52.40	52.49	52.34	-1.61%	574,380
Apr 30, 2026	53.09	53.77	52.52	53.35	53.20	-0.50%	658,303
Apr 29, 2026	53.23	54.55	52.82	53.62	53.47	1.59%	808,757
Apr 28, 2026	53.92	54.60	52.27	52.78	52.63	-0.64%	614,774
Apr 27, 2026	53.17	53.99	52.24	53.12	52.97	0.61%	1,017,296
Apr 24, 2026	52.70	53.27	52.10	52.80	52.65	1.27%	767,877
Apr 23, 2026	50.07	52.21	50.00	52.14	51.99	4.13%	1,196,107
Apr 22, 2026	50.03	50.84	49.48	50.07	49.93	1.23%	1,261,839
Apr 21, 2026	50.92	51.28	49.29	49.46	49.32	-2.87%	642,272
Apr 20, 2026	51.73	52.31	50.37	50.92	50.78	-1.16%	866,403
Apr 17, 2026	52.41	52.85	51.46	51.52	51.37	0.12%	1,473,625
Apr 16, 2026	51.56	51.84	49.93	51.46	51.31	-1.10%	1,630,654
Apr 15, 2026	53.20	53.73	51.99	52.03	51.88	-2.20%	1,175,853
Apr 14, 2026	52.75	53.64	52.50	53.20	53.05	1.53%	1,534,798
Apr 13, 2026	49.94	52.70	49.93	52.40	52.25	4.94%	1,902,431
Apr 10, 2026	50.12	50.61	49.34	49.94	49.79	-0.09%	1,071,803
Apr 9, 2026	48.79	50.32	48.23	49.98	49.84	2.06%	1,904,059
Apr 8, 2026	47.91	49.01	47.01	48.97	48.83	4.26%	2,143,721
Apr 7, 2026	46.12	47.02	45.66	46.97	46.84	2.06%	847,379
Apr 6, 2026	44.53	46.55	44.28	46.02	45.89	4.83%	1,465,372
Apr 2, 2026	42.53	44.27	42.00	43.90	43.78	1.97%	1,352,819
Apr 1, 2026	44.53	44.54	42.73	43.05	42.93	-3.43%	3,777,558
Mar 31, 2026	44.12	45.12	43.60	44.58	44.45	2.48%	1,211,712
Mar 30, 2026	43.60	44.67	43.38	43.50	43.38	1.26%	1,819,635
Mar 27, 2026	40.99	44.00	40.65	42.96	42.84	5.94%	2,163,479
Mar 26, 2026	40.00	42.48	39.80	40.55	40.43	4.35%	1,896,084
Mar 25, 2026	38.18	39.81	38.18	38.86	38.75	3.49%	720,995
Mar 24, 2026	36.44	37.75	36.44	37.55	37.44	1.51%	616,871
Mar 23, 2026	36.61	37.90	35.77	36.99	36.88	4.59%	781,543
Mar 20, 2026	35.42	35.61	35.03	35.37	35.26	-0.44%	664,036
Mar 19, 2026	36.00	36.40	35.27	35.52	35.42	-2.55%	935,244
Mar 18, 2026	37.21	37.65	36.00	36.45	36.35	-1.54%	1,045,886
Mar 17, 2026	35.58	37.13	35.58	37.02	36.91	5.41%	755,964
Mar 16, 2026	35.23	36.25	35.00	35.12	35.02	0.77%	556,036
Mar 13, 2026	35.21	36.59	34.47	35.00	34.75	0.34%	494,056
Mar 12, 2026	34.98	35.68	34.60	34.88	34.63	-2.54%	697,184
Mar 11, 2026	35.69	36.15	35.02	35.79	35.54	-0.45%	665,171
Mar 10, 2026	36.03	36.99	35.36	35.95	35.69	-0.22%	853,068
Mar 9, 2026	35.57	36.31	34.10	36.03	35.77	1.07%	1,375,833
Mar 6, 2026	37.78	38.06	35.03	35.65	35.40	-7.45%	1,300,215
Mar 5, 2026	39.74	40.46	38.21	38.52	38.25	-3.56%	1,069,672
Mar 4, 2026	42.33	43.00	38.78	39.94	39.66	-3.62%	1,415,169
Mar 3, 2026	42.13	43.61	38.80	41.44	41.14	-5.41%	1,476,125
Mar 2, 2026	42.33	44.63	41.96	43.81	43.50	0.81%	1,052,747
Feb 27, 2026	42.84	44.00	42.31	43.46	43.15	0.79%	804,796
Feb 26, 2026	41.84	43.72	41.84	43.12	42.81	3.63%	839,514
Feb 25, 2026	41.13	41.84	40.41	41.61	41.31	2.77%	482,800
Feb 24, 2026	39.94	40.81	39.20	40.49	40.20	1.35%	519,906
Feb 23, 2026	41.98	42.40	39.75	39.95	39.67	-4.72%	575,547
Feb 20, 2026	42.04	42.72	41.68	41.93	41.63	-0.10%	618,535
Feb 19, 2026	42.57	43.21	41.70	41.97	41.67	-2.40%	678,842
Feb 18, 2026	41.75	43.03	41.59	43.00	42.69	2.67%	537,233
Feb 17, 2026	41.21	42.18	40.73	41.88	41.58	1.31%	679,344
Feb 13, 2026	40.54	41.72	40.41	41.34	41.05	2.20%	557,452
Feb 12, 2026	41.15	42.05	39.74	40.45	40.16	0.02%	640,767
Feb 11, 2026	41.83	42.04	39.94	40.44	40.15	-3.09%	545,283
Feb 10, 2026	40.78	41.77	40.78	41.73	41.43	1.78%	423,483
Feb 9, 2026	40.28	41.50	40.28	41.00	40.71	1.28%	716,081
Feb 6, 2026	40.46	41.65	39.85	40.48	40.19	1.00%	787,986
Feb 5, 2026	40.29	40.37	38.90	40.08	39.79	-0.30%	666,617
Feb 4, 2026	39.18	40.24	38.50	40.20	39.91	3.10%	853,729
Feb 3, 2026	39.44	39.52	38.05	38.99	38.71	-0.74%	692,771