Marex Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2025	30.54	31.26	30.40	31.00	-	0.58%	200,514
Oct 21, 2025	30.83	31.00	30.55	30.82	30.82	-0.03%	558,795
Oct 20, 2025	30.73	31.35	30.44	30.83	30.83	0.82%	746,603
Oct 17, 2025	29.83	30.63	29.83	30.58	30.58	2.21%	857,990
Oct 16, 2025	32.01	32.10	29.82	29.92	29.92	-6.50%	1,057,459
Oct 15, 2025	31.50	32.49	31.50	32.00	32.00	1.65%	812,276
Oct 14, 2025	30.83	31.78	30.36	31.48	31.48	1.22%	987,625
Oct 13, 2025	31.12	31.42	29.96	31.10	31.10	3.43%	1,342,552
Oct 10, 2025	31.34	31.56	29.95	30.07	30.07	-4.60%	1,324,256
Oct 9, 2025	31.70	32.51	31.26	31.52	31.52	-0.06%	1,506,955
Oct 8, 2025	29.55	31.93	29.25	31.54	31.54	11.69%	1,834,484
Oct 7, 2025	29.05	29.29	27.91	28.24	28.24	-3.09%	781,735
Oct 6, 2025	30.37	30.37	29.10	29.14	29.14	-2.80%	1,032,599
Oct 3, 2025	30.20	30.71	29.40	29.98	29.98	-0.70%	1,031,206
Oct 2, 2025	30.77	30.77	29.60	30.19	30.19	-1.50%	1,096,085
Oct 1, 2025	33.25	33.64	30.24	30.65	30.65	-8.83%	2,287,701
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