Marex Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	39.24	40.14	39.00	39.48	39.48	-0.25%	588,030
Jan 29, 2026	39.45	40.80	39.35	39.58	39.58	1.64%	396,612
Jan 28, 2026	39.34	39.52	38.63	38.94	38.94	-0.36%	591,793
Jan 27, 2026	39.37	39.49	38.48	39.08	39.08	-1.06%	353,092
Jan 26, 2026	39.31	39.87	39.00	39.50	39.50	0.84%	513,607
Jan 23, 2026	40.63	41.46	39.02	39.17	39.17	-4.07%	494,902
Jan 22, 2026	40.91	41.88	40.70	40.83	40.83	0.72%	587,321
Jan 21, 2026	39.69	41.07	39.69	40.54	40.54	1.68%	647,076
Jan 20, 2026	40.04	40.66	39.59	39.87	39.87	-1.43%	605,167
Jan 16, 2026	40.03	40.77	39.50	40.45	40.45	1.28%	680,212
Jan 15, 2026	39.35	40.38	39.35	39.94	39.94	2.02%	717,294
Jan 14, 2026	40.00	40.00	38.85	39.15	39.15	0.41%	422,330
Jan 13, 2026	38.91	39.28	38.40	38.99	38.99	0.44%	314,881
Jan 12, 2026	37.72	38.83	37.54	38.82	38.82	1.81%	355,102
Jan 9, 2026	38.27	38.92	38.00	38.13	38.13	-0.37%	386,595
Jan 8, 2026	38.77	39.35	37.84	38.27	38.27	-1.29%	700,612
Jan 7, 2026	39.00	39.72	38.32	38.77	38.77	-0.59%	708,320
Jan 6, 2026	39.45	39.66	38.36	39.00	39.00	-1.71%	477,182
Jan 5, 2026	37.94	39.81	37.94	39.68	39.68	4.59%	444,461
Jan 2, 2026	38.61	38.76	37.84	37.94	37.94	-1.09%	720,813
Dec 31, 2025	38.70	38.75	38.08	38.36	38.36	-1.11%	283,488
Dec 30, 2025	39.28	39.75	38.61	38.79	38.79	-1.25%	408,608
Dec 29, 2025	39.52	39.65	39.17	39.28	39.28	-0.73%	374,947
Dec 26, 2025	39.98	40.16	39.51	39.57	39.57	-0.50%	334,267
Dec 24, 2025	39.84	40.30	39.33	39.77	39.77	-0.67%	266,102
Dec 23, 2025	39.29	40.35	39.10	40.04	40.04	1.60%	396,011
Dec 22, 2025	39.35	40.39	39.35	39.41	39.41	0.56%	549,014
Dec 19, 2025	38.97	39.42	38.84	39.19	39.19	0.46%	576,117
Dec 18, 2025	39.22	39.34	38.63	39.01	39.01	0.88%	471,404
Dec 17, 2025	38.55	39.47	38.38	38.67	38.67	0.31%	579,756
Dec 16, 2025	37.94	38.78	37.54	38.55	38.55	1.26%	541,078
Dec 15, 2025	38.73	39.34	37.90	38.07	38.07	-1.83%	1,018,123
Dec 12, 2025	39.50	39.50	38.54	38.78	38.78	-0.18%	574,416
Dec 11, 2025	39.42	39.89	38.75	38.85	38.85	-0.54%	732,381
Dec 10, 2025	37.96	39.44	37.96	39.06	39.06	2.28%	802,499
Dec 9, 2025	37.63	39.35	37.63	38.19	38.19	1.49%	1,386,611
Dec 8, 2025	37.24	38.27	37.08	37.63	37.63	0.43%	701,692
Dec 5, 2025	37.45	37.68	36.92	37.47	37.47	-0.19%	494,356
Dec 4, 2025	37.00	37.66	36.37	37.54	37.54	1.46%	617,333
Dec 3, 2025	35.49	37.16	35.49	37.00	37.00	4.61%	836,798
Dec 2, 2025	35.30	35.46	34.85	35.37	35.37	0.88%	523,974
Dec 1, 2025	34.98	35.66	34.75	35.06	35.06	0.78%	672,795
Nov 28, 2025	35.02	35.89	34.33	34.79	34.79	0.03%	479,985
Nov 26, 2025	34.09	35.38	34.01	34.78	34.78	1.67%	588,543
Nov 25, 2025	32.52	34.36	32.17	34.21	34.21	5.26%	655,101
Nov 24, 2025	32.60	32.95	31.19	32.50	32.50	-0.40%	567,746
Nov 21, 2025	32.34	33.04	31.51	32.63	32.63	2.55%	502,012
Nov 20, 2025	33.40	33.62	31.77	31.82	31.82	-3.31%	417,123
Nov 19, 2025	33.37	33.74	32.27	32.91	32.91	-1.05%	571,408
Nov 18, 2025	33.08	33.52	32.89	33.26	33.26	-0.51%	366,586