Marex Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2025	45.64	45.76	45.25	45.75	-	0.21%	198,418
May 5, 2025	45.06	46.64	45.06	45.66	45.66	1.16%	1,050,059
May 2, 2025	44.68	45.87	44.22	45.13	45.13	3.49%	1,221,409
May 1, 2025	44.53	45.13	43.53	43.61	43.61	-1.67%	1,100,157
Apr 30, 2025	44.17	44.55	43.18	44.35	44.35	-0.76%	712,785
Apr 29, 2025	43.77	44.79	43.19	44.69	44.69	1.75%	1,033,757
Apr 28, 2025	42.91	44.00	42.38	43.92	43.92	2.76%	1,027,165
Apr 25, 2025	40.85	42.85	40.53	42.74	42.74	5.06%	1,764,390
Apr 24, 2025	39.38	40.95	39.30	40.68	40.68	3.80%	871,984
Apr 23, 2025	40.11	40.38	38.95	39.19	39.19	2.03%	996,082
Apr 22, 2025	37.44	38.74	37.43	38.41	38.41	3.61%	809,165
Apr 21, 2025	38.64	38.99	36.23	37.07	37.07	-3.99%	1,244,241
Apr 17, 2025	37.38	38.68	36.69	38.61	38.61	1.31%	6,512,098
Apr 16, 2025	38.36	38.60	37.50	38.11	38.11	-1.01%	595,787
Apr 15, 2025	37.50	39.90	37.45	38.50	38.50	0.08%	775,945
Apr 14, 2025	38.53	39.28	38.02	38.47	38.47	2.81%	757,761
Apr 11, 2025	37.34	38.47	36.02	37.42	37.42	-0.17%	968,703
Apr 10, 2025	39.27	39.52	36.48	37.49	37.49	-6.22%	1,175,122
Apr 9, 2025	35.76	40.96	35.53	39.97	39.97	9.54%	1,526,370
Apr 8, 2025	38.76	38.83	35.67	36.49	36.49	-0.38%	1,491,063
Apr 7, 2025	35.30	36.88	33.00	36.63	36.63	4.96%	1,328,488
Apr 4, 2025	35.00	36.29	33.31	34.90	34.90	-5.88%	1,146,666
Apr 3, 2025	37.14	37.94	35.68	37.08	37.08	-4.53%	871,149
Apr 2, 2025	36.38	39.28	35.38	38.84	38.84	8.86%	1,367,098
Apr 1, 2025	34.97	35.71	34.38	35.68	35.68	1.02%	523,291
Mar 31, 2025	33.70	35.40	33.31	35.32	35.32	2.44%	413,152
Mar 28, 2025	34.50	35.40	33.43	34.48	34.48	-0.03%	497,774
Mar 27, 2025	34.23	34.73	33.59	34.49	34.49	-0.09%	208,018
Mar 26, 2025	35.17	35.58	33.86	34.52	34.52	-1.88%	304,675
Mar 25, 2025	34.45	35.44	34.39	35.18	35.18	2.39%	237,687
Mar 24, 2025	34.08	34.56	33.60	34.36	34.36	2.72%	184,909
Mar 21, 2025	33.69	34.04	33.01	33.45	33.45	-2.14%	414,997
Mar 20, 2025	33.74	34.68	33.36	34.18	34.18	1.30%	438,138
Mar 19, 2025	32.89	34.08	32.62	33.74	33.74	2.06%	281,477
Mar 18, 2025	34.67	34.67	33.06	33.06	33.06	-2.94%	389,779
Mar 17, 2025	33.08	34.18	33.07	34.06	34.06	3.46%	371,190
Mar 14, 2025	31.58	33.41	31.23	32.92	32.79	4.97%	530,119
Mar 13, 2025	32.28	32.52	30.83	31.36	31.23	-1.94%	375,704
Mar 12, 2025	32.79	32.79	31.33	31.98	31.85	0.72%	623,345
Mar 11, 2025	32.11	32.74	31.09	31.75	31.62	-0.06%	574,863
Mar 10, 2025	34.74	35.31	30.40	31.77	31.64	-12.67%	1,140,281
Mar 7, 2025	37.08	37.36	33.00	36.38	36.23	0.30%	1,217,538
Mar 6, 2025	35.62	36.59	34.54	36.27	36.12	0.11%	647,551
Mar 5, 2025	35.36	36.44	34.71	36.23	36.08	2.75%	281,954
Mar 4, 2025	35.36	35.98	34.39	35.26	35.12	-2.49%	636,766
Mar 3, 2025	37.07	38.02	35.89	36.16	36.01	-1.31%	392,225
Feb 28, 2025	36.56	37.67	34.50	36.64	36.49	-0.57%	406,469
Feb 27, 2025	37.40	38.48	36.78	36.85	36.70	-1.10%	250,550
Feb 26, 2025	36.50	37.93	36.27	37.26	37.11	3.53%	255,997
Feb 25, 2025	35.97	36.54	34.42	35.99	35.84	-0.69%	575,726