Marex Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	43.01	43.02	42.13	42.27	42.27	-0.40%	459,440
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
Apr 15, 2025	37.50	39.90	37.45	38.50	38.38	0.08%	775,945
Apr 14, 2025	38.53	39.28	38.02	38.47	38.35	2.81%	757,761
Apr 11, 2025	37.34	38.47	36.02	37.42	37.30	-0.17%	968,703
Apr 10, 2025	39.27	39.52	36.48	37.49	37.36	-6.22%	1,175,122
Apr 9, 2025	35.76	40.96	35.53	39.97	39.84	9.54%	1,526,370
Apr 8, 2025	38.76	38.83	35.67	36.49	36.37	-0.38%	1,491,063
Apr 7, 2025	35.30	36.88	33.00	36.63	36.51	4.96%	1,328,488
Apr 4, 2025	35.00	36.29	33.31	34.90	34.79	-5.88%	1,146,666
Apr 3, 2025	37.14	37.94	35.68	37.08	36.96	-4.53%	871,149
Apr 2, 2025	36.38	39.28	35.38	38.84	38.71	8.86%	1,367,098
Apr 1, 2025	34.97	35.71	34.38	35.68	35.56	1.02%	523,291
Mar 31, 2025	33.70	35.40	33.31	35.32	35.21	2.44%	413,152
Mar 28, 2025	34.50	35.40	33.43	34.48	34.37	-0.03%	497,774
Mar 27, 2025	34.23	34.73	33.59	34.49	34.38	-0.09%	208,018