Marex Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2025	33.25	33.64	30.24	30.65	30.65	-8.83%	2,287,098
Sep 30, 2025	34.00	34.33	33.47	33.62	33.62	-1.38%	643,393
Sep 29, 2025	33.96	34.30	33.39	34.09	34.09	0.38%	575,874
Sep 26, 2025	33.89	34.49	33.76	33.96	33.96	0.62%	712,394
Sep 25, 2025	33.00	33.76	32.55	33.75	33.75	2.06%	801,493
Sep 24, 2025	33.93	33.98	32.92	33.07	33.07	-2.62%	906,030
Sep 23, 2025	33.13	34.00	33.05	33.96	33.96	2.57%	872,911
Sep 22, 2025	32.45	33.11	32.22	33.11	33.11	0.85%	665,957
Sep 19, 2025	34.13	34.27	32.73	32.83	32.83	-2.90%	3,781,222
Sep 18, 2025	33.65	34.10	33.56	33.81	33.81	0.90%	733,659
Sep 17, 2025	32.77	33.85	32.77	33.51	33.51	2.82%	1,281,328
Sep 16, 2025	32.70	33.13	32.46	32.59	32.59	-0.18%	1,271,146
Sep 15, 2025	33.56	34.00	32.61	32.65	32.65	-2.25%	953,690
Sep 12, 2025	33.86	34.01	33.26	33.40	33.40	-1.74%	918,232
Sep 11, 2025	34.78	35.00	33.72	33.99	33.99	-1.48%	1,019,101
Sep 10, 2025	35.25	35.73	34.48	34.50	34.50	-0.95%	1,096,643
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