Marex Group plc (MRX)

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	40.57	40.90	39.76	40.01	40.01	-1.09%	6,666,559
Jun 26, 2025	39.11	40.62	39.11	40.45	40.45	3.16%	1,190,285
Jun 25, 2025	38.83	40.07	38.66	39.21	39.21	2.19%	1,417,880
Jun 24, 2025	38.47	38.84	37.74	38.37	38.37	0.71%	1,595,398
Jun 23, 2025	39.01	39.30	36.90	38.10	38.10	-2.66%	1,377,465
Jun 20, 2025	39.25	39.82	38.88	39.14	39.14	-0.25%	661,214
Jun 18, 2025	39.43	39.68	38.99	39.24	39.24	-0.61%	560,854
Jun 17, 2025	39.37	39.78	38.84	39.48	39.48	0.74%	478,916
Jun 16, 2025	39.48	40.20	38.87	39.19	39.19	-0.05%	715,506
Jun 13, 2025	39.52	40.00	38.73	39.21	39.21	-2.17%	660,666
Jun 12, 2025	40.00	40.26	39.50	40.08	40.08	0.63%	730,346
Jun 11, 2025	39.80	40.38	39.54	39.83	39.83	1.07%	670,309
Jun 10, 2025	40.52	40.87	38.75	39.41	39.41	-3.15%	1,482,664
Jun 9, 2025	42.10	42.16	40.26	40.69	40.69	-3.74%	871,957
Jun 6, 2025	43.01	43.02	42.13	42.27	42.27	-0.40%	459,975
Jun 5, 2025	41.66	42.84	41.52	42.44	42.44	1.34%	634,144
Jun 4, 2025	42.57	42.60	41.60	41.88	41.88	-1.69%	803,803
Jun 3, 2025	42.92	43.10	42.15	42.60	42.60	-1.05%	611,700
Jun 2, 2025	43.30	43.76	42.70	43.05	43.05	-0.25%	634,840
May 30, 2025	43.00	43.47	42.27	43.16	43.16	0.21%	1,625,355
May 29, 2025	42.57	43.46	40.85	43.07	43.07	-3.30%	2,767,064
May 28, 2025	46.07	46.37	44.54	44.54	44.54	-3.40%	845,179
May 27, 2025	45.23	47.12	45.23	46.11	46.11	2.79%	1,057,434
May 23, 2025	43.10	45.26	42.62	44.86	44.72	2.49%	709,763
May 22, 2025	43.37	44.00	42.80	43.77	43.63	0.95%	966,419
May 21, 2025	44.64	45.05	43.31	43.36	43.22	-3.11%	789,703
May 20, 2025	45.03	45.22	44.00	44.75	44.61	-0.62%	1,243,228
May 19, 2025	44.65	45.56	44.06	45.03	44.88	-0.55%	759,401
May 16, 2025	46.24	46.24	45.06	45.28	45.13	-2.54%	1,116,974
May 15, 2025	47.33	48.80	41.85	46.46	46.31	-3.41%	1,650,488
May 14, 2025	48.33	49.18	48.01	48.10	47.94	-0.48%	884,897
May 13, 2025	48.05	49.34	47.60	48.33	48.17	1.92%	847,703
May 12, 2025	48.66	48.81	46.72	47.42	47.27	0.08%	1,080,051
May 9, 2025	47.53	47.93	47.22	47.38	47.23	0.59%	814,976
May 8, 2025	48.82	48.91	45.70	47.10	46.95	-1.85%	1,808,990
May 7, 2025	46.60	48.04	46.54	47.99	47.83	3.27%	946,057
May 6, 2025	45.57	46.55	45.23	46.47	46.32	1.79%	955,556
May 5, 2025	45.06	46.64	45.06	45.66	45.51	1.16%	1,050,059
May 2, 2025	44.68	45.87	44.22	45.13	44.98	3.49%	1,221,409
May 1, 2025	44.53	45.13	43.53	43.61	43.47	-1.67%	1,100,157
Apr 30, 2025	44.17	44.55	43.18	44.35	44.21	-0.76%	712,785
Apr 29, 2025	43.77	44.79	43.19	44.69	44.55	1.75%	1,033,757
Apr 28, 2025	42.91	44.00	42.38	43.92	43.78	2.76%	1,027,165
Apr 25, 2025	40.85	42.85	40.53	42.74	42.60	5.06%	1,764,390
Apr 24, 2025	39.38	40.95	39.30	40.68	40.55	3.80%	871,984
Apr 23, 2025	40.11	40.38	38.95	39.19	39.06	2.03%	996,082
Apr 22, 2025	37.44	38.74	37.43	38.41	38.29	3.61%	809,165
Apr 21, 2025	38.64	38.99	36.23	37.07	36.95	-3.99%	1,244,241
Apr 17, 2025	37.38	38.68	36.69	38.61	38.49	1.31%	6,512,098
Apr 16, 2025	38.36	38.60	37.50	38.11	37.99	-1.01%	595,787

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.