Marex Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	35.21	36.59	34.47	35.00	35.00	0.34%	493,632
Mar 12, 2026	34.98	35.68	34.60	34.88	34.88	-2.54%	697,029
Mar 11, 2026	35.69	36.15	35.02	35.79	35.79	-0.45%	665,171
Mar 10, 2026	36.03	36.99	35.36	35.95	35.95	-0.22%	840,582
Mar 9, 2026	35.57	36.31	34.10	36.03	36.03	1.07%	1,375,723
Mar 6, 2026	37.78	38.06	35.03	35.65	35.65	-7.45%	1,284,880
Mar 5, 2026	39.74	40.46	38.21	38.52	38.52	-3.56%	1,062,826
Mar 4, 2026	42.33	43.00	38.78	39.94	39.94	-3.62%	1,385,501
Mar 3, 2026	42.13	43.61	38.80	41.44	41.44	-5.41%	1,459,311
Mar 2, 2026	42.33	44.63	41.96	43.81	43.81	0.81%	1,050,717
Feb 27, 2026	42.84	44.00	42.31	43.46	43.46	0.79%	804,796
Feb 26, 2026	41.84	43.72	41.84	43.12	43.12	3.63%	839,514
Feb 25, 2026	41.13	41.84	40.41	41.61	41.61	2.77%	482,800
Feb 24, 2026	39.94	40.81	39.20	40.49	40.49	1.35%	519,906
Feb 23, 2026	41.98	42.40	39.75	39.95	39.95	-4.72%	575,547
Feb 20, 2026	42.04	42.72	41.68	41.93	41.93	-0.10%	618,535
Feb 19, 2026	42.57	43.21	41.70	41.97	41.97	-2.40%	678,842
Feb 18, 2026	41.75	43.03	41.59	43.00	43.00	2.67%	537,233
Feb 17, 2026	41.21	42.18	40.73	41.88	41.88	1.31%	679,344
Feb 13, 2026	40.54	41.72	40.41	41.34	41.34	2.20%	557,452
Feb 12, 2026	41.15	42.05	39.74	40.45	40.45	0.02%	640,767
Feb 11, 2026	41.83	42.04	39.94	40.44	40.44	-3.09%	545,283
Feb 10, 2026	40.78	41.77	40.78	41.73	41.73	1.78%	423,483
Feb 9, 2026	40.28	41.50	40.28	41.00	41.00	1.28%	716,081
Feb 6, 2026	40.46	41.65	39.85	40.48	40.48	1.00%	787,986
Feb 5, 2026	40.29	40.37	38.90	40.08	40.08	-0.30%	666,617
Feb 4, 2026	39.18	40.24	38.50	40.20	40.20	3.10%	853,729
Feb 3, 2026	39.44	39.52	38.05	38.99	38.99	-0.74%	692,771
Feb 2, 2026	39.23	39.76	38.92	39.28	39.28	-0.51%	300,509
Jan 30, 2026	39.24	40.14	39.00	39.48	39.48	-0.25%	588,180
Jan 29, 2026	39.45	40.80	39.35	39.58	39.58	1.64%	396,619
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%	514,139
Jan 23, 2026	40.63	41.46	39.02	39.17	39.17	-4.07%	494,914
Jan 22, 2026	40.91	41.88	40.70	40.83	40.83	0.72%	588,021
Jan 21, 2026	39.69	41.07	39.69	40.54	40.54	1.68%	790,291
Jan 20, 2026	40.04	40.66	39.59	39.87	39.87	-1.43%	605,226
Jan 16, 2026	40.03	40.77	39.50	40.45	40.45	1.28%	680,218
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%	422,336
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%	386,769
Jan 8, 2026	38.77	39.35	37.84	38.27	38.27	-1.29%	700,613
Jan 7, 2026	39.00	39.72	38.32	38.77	38.77	-0.59%	708,324
Jan 6, 2026	39.45	39.66	38.36	39.00	39.00	-1.71%	477,183
Jan 5, 2026	37.94	39.81	37.94	39.68	39.68	4.59%	444,564
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