Marex Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2025	35.25	35.73	34.48	34.50	34.50	-0.95%	760,641
Sep 9, 2025	35.50	35.60	34.61	34.83	34.83	-1.02%	964,903
Sep 8, 2025	35.10	35.48	34.89	35.19	35.19	0.72%	696,680
Sep 5, 2025	35.83	35.99	34.00	34.94	34.94	-1.69%	927,219
Sep 4, 2025	35.99	36.46	35.31	35.54	35.54	-0.95%	698,751
Sep 3, 2025	35.44	36.09	34.70	35.88	35.88	1.47%	1,103,599
Sep 2, 2025	35.35	35.60	34.22	35.36	35.36	-	852,154
Aug 29, 2025	35.84	35.90	35.25	35.36	35.36	-0.92%	1,275,608
Aug 28, 2025	36.25	36.65	35.58	35.69	35.69	-1.54%	1,101,547
Aug 27, 2025	36.13	36.51	35.86	36.25	36.25	-0.14%	694,739
Aug 26, 2025	35.94	36.32	35.00	36.30	36.30	-0.17%	527,473
Aug 25, 2025	36.18	37.18	35.90	36.36	36.21	0.94%	1,628,517
Aug 22, 2025	36.13	36.85	35.71	36.02	35.87	-0.22%	1,108,009
Aug 21, 2025	35.70	36.24	35.29	36.10	35.95	1.06%	1,062,015
Aug 20, 2025	35.20	36.01	34.76	35.72	35.57	1.85%	1,238,807
Aug 19, 2025	34.82	35.41	34.40	35.07	34.93	0.86%	1,109,831
Aug 18, 2025	34.79	35.80	34.67	34.77	34.63	-0.63%	903,842
Aug 15, 2025	35.90	36.59	34.50	34.99	34.85	-2.37%	853,484
Aug 14, 2025	35.90	36.75	35.48	35.84	35.69	0.62%	1,322,166
Aug 13, 2025	35.59	36.65	34.65	35.62	35.47	3.31%	1,718,240
Aug 12, 2025	35.12	35.51	34.42	34.48	34.34	-1.46%	1,475,573
Aug 11, 2025	34.99	35.72	34.57	34.99	34.85	-1.19%	1,568,609
Aug 8, 2025	35.18	35.50	34.62	35.41	35.26	-0.31%	1,146,213
Aug 7, 2025	34.98	35.67	34.71	35.52	35.37	1.81%	959,527
Aug 6, 2025	34.79	35.42	33.27	34.89	34.75	-1.19%	2,163,314
Aug 5, 2025	38.23	38.23	33.13	35.31	35.17	-6.19%	4,322,992
Aug 4, 2025	38.17	38.39	37.59	37.64	37.49	-0.66%	1,074,206
Aug 1, 2025	38.13	38.38	36.59	37.89	37.73	-1.79%	1,059,717
Jul 31, 2025	38.96	39.34	38.28	38.58	38.42	-0.36%	845,981
Jul 30, 2025	38.17	39.31	38.17	38.72	38.56	1.79%	765,904
Jul 29, 2025	37.69	38.42	37.64	38.04	37.88	1.71%	901,789
Jul 28, 2025	37.72	37.95	37.16	37.40	37.25	-0.90%	560,850
Jul 25, 2025	37.90	38.82	37.35	37.74	37.59	-1.15%	1,426,205
Jul 24, 2025	39.42	39.50	38.18	38.18	38.02	-1.90%	589,337
Jul 23, 2025	38.06	39.05	37.77	38.92	38.76	2.26%	752,847
Jul 22, 2025	38.24	38.35	37.24	38.06	37.90	-0.78%	951,199
Jul 21, 2025	37.34	38.52	37.05	38.36	38.20	2.90%	787,673
Jul 18, 2025	38.80	39.02	36.93	37.28	37.13	-3.99%	1,675,240
Jul 17, 2025	38.88	39.49	38.76	38.83	38.67	-0.69%	921,827
Jul 16, 2025	39.79	39.84	38.67	39.10	38.94	-0.99%	1,037,942
Jul 15, 2025	39.06	39.66	38.67	39.49	39.33	1.46%	975,674
Jul 14, 2025	37.96	39.00	37.81	38.92	38.76	2.85%	1,245,461
Jul 11, 2025	38.00	38.39	37.35	37.84	37.68	-0.73%	1,120,439
Jul 10, 2025	38.83	39.10	37.20	38.12	37.96	-2.56%	1,670,211
Jul 9, 2025	38.61	39.45	38.49	39.12	38.96	2.25%	1,224,816
Jul 8, 2025	38.68	39.18	37.51	38.26	38.10	-0.88%	2,160,287
Jul 7, 2025	39.00	39.67	38.39	38.60	38.44	-0.82%	1,480,355
Jul 3, 2025	39.33	39.97	38.59	38.92	38.76	0.05%	978,332
Jul 2, 2025	39.39	40.42	38.52	38.90	38.74	-0.69%	2,849,121
Jul 1, 2025	39.43	39.82	38.60	39.17	39.01	-0.76%	1,962,920