Skip to main content
Marex Group plc (MRX)
NASDAQ: MRX · Real-Time Price · USD
28.91
+0.95 (3.40%)
At close: Nov 20, 2024, 4:00 PM
29.10
+0.19 (0.66%)
After-hours: Nov 20, 2024, 6:19 PM EST

Marex Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202428.0429.0027.9328.9128.913.40%282,335
Nov 19, 202427.6228.0027.3627.9627.960.25%649,467
Nov 18, 202428.8528.8527.8727.8927.89-1.59%381,472
Nov 15, 202428.9729.1028.3428.3428.34-2.17%730,765
Nov 14, 202428.4529.0228.3028.9728.971.79%436,957
Nov 13, 202428.7429.0828.3028.4628.46-1.04%347,798
Nov 12, 202429.2029.2128.3928.7628.76-0.83%362,516
Nov 11, 202429.0029.2528.7529.0029.001.29%497,453
Nov 8, 202429.2629.2628.3328.6328.630.67%450,798
Nov 7, 202428.1728.9326.6428.4428.441.35%512,037
Nov 6, 202427.9028.1927.5328.0628.062.97%802,972
Nov 5, 202427.0027.6126.9027.2527.250.63%433,816
Nov 4, 202426.7327.2526.0727.0827.082.58%607,994
Nov 1, 202426.4326.8726.2826.4026.400.23%382,281
Oct 31, 202426.4726.7626.1026.3426.34-0.79%529,155
Oct 30, 202426.3726.8026.0126.5526.551.69%543,407
Oct 29, 202425.6026.4225.4226.1126.112.07%870,715
Oct 28, 202425.6426.0025.2325.5825.580.63%472,272
Oct 25, 202425.4025.6024.8225.4225.421.07%545,507
Oct 24, 202425.4925.7524.6725.1525.151.82%4,167,854
Oct 23, 202424.2824.8323.7124.7024.700.82%454,379
Oct 22, 202424.1425.4723.1724.5024.50-4.82%550,996
Oct 21, 202425.6126.8025.5325.7425.740.66%488,248
Oct 18, 202425.4725.6724.8025.5725.57-148,309
Oct 17, 202425.2326.0025.1025.5725.571.35%98,138
Oct 16, 202425.5525.5725.1125.2325.230.68%123,521
Oct 15, 202424.8625.3824.6225.0625.060.40%191,346
Oct 14, 202425.5025.5424.8324.9624.96-2.12%112,189
Oct 11, 202425.3125.9925.2525.5025.500.63%346,533
Oct 10, 202424.9225.6524.9225.3425.340.52%321,765
Oct 9, 202425.6925.8624.6825.2125.21-1.06%314,151
Oct 8, 202425.4125.6925.0025.4825.481.23%399,515
Oct 7, 202424.8325.3724.2125.1725.173.88%664,726
Oct 4, 202424.0324.3523.7924.2324.231.47%152,579
Oct 3, 202423.5623.9023.1123.8823.880.34%120,685
Oct 2, 202423.6324.0323.3523.8023.801.10%190,863
Oct 1, 202423.8923.8923.1023.5423.54-0.34%255,560
Sep 30, 202423.9724.0322.7623.6223.620.17%248,636
Sep 27, 202423.2324.0023.0023.5823.581.95%382,287
Sep 26, 202422.8423.3522.3423.1323.132.25%202,200
Sep 25, 202423.2223.2222.3322.6222.62-2.46%362,856
Sep 24, 202423.2323.6722.7023.1923.19-0.17%139,690
Sep 23, 202423.1123.6522.9723.2323.23-0.47%95,047
Sep 20, 202423.7323.7423.1923.3423.34-1.81%113,940
Sep 19, 202424.1124.4923.4323.7723.77-0.17%136,157
Sep 18, 202425.0025.0023.7823.8123.81-4.72%326,192
Sep 17, 202425.0125.1624.8624.9924.99-0.08%406,623
Sep 16, 202425.5026.0324.7125.0125.01-0.75%532,228
Sep 13, 202424.8325.7324.7925.2025.201.25%382,770
Sep 12, 202424.8825.0524.6524.8924.890.04%204,325
Sep 11, 202424.7725.0024.6524.8824.88-0.12%267,541
Sep 10, 202424.7125.0224.5624.9124.910.85%270,684
Sep 9, 202425.0025.3824.7024.7024.70-1.16%176,257
Sep 6, 202425.1725.1724.4924.9924.99-0.12%99,918
Sep 5, 202425.2525.3224.8825.0225.02-0.91%108,930
Sep 4, 202424.6625.2824.5025.2525.253.02%111,624
Sep 3, 202424.7425.3123.9824.5124.51-0.65%269,072
Aug 30, 202425.0025.1624.3424.6724.67-0.96%57,686
Aug 29, 202424.6925.1424.3524.9124.771.88%89,454
Aug 28, 202425.0625.4424.4124.4524.31-2.51%88,308
Aug 27, 202424.3225.0823.9925.0824.944.15%294,492
Aug 26, 202424.5024.5024.0424.0823.94-0.66%300,215
Aug 23, 202423.9124.5023.6724.2424.101.98%281,684
Aug 22, 202423.2723.7722.7923.7723.642.81%458,154
Aug 21, 202423.3423.3522.8723.1222.99-0.30%230,029
Aug 20, 202423.6423.6422.8723.1923.06-1.07%229,757
Aug 19, 202423.6923.8323.2023.4423.31-1.51%145,903
Aug 16, 202424.0024.0023.6623.8023.67-0.67%122,264
Aug 15, 202424.5024.8222.9923.9623.83-0.58%356,001
Aug 14, 202421.5024.5821.5024.1023.9615.42%1,279,322
Aug 13, 202420.7721.0520.2220.8820.761.41%133,427
Aug 12, 202421.1121.3120.4720.5920.47-2.37%95,778
Aug 9, 202419.9921.2119.1321.0920.975.50%248,222
Aug 8, 202419.9620.3619.6819.9919.880.96%60,328
Aug 7, 202419.8419.9219.6019.8019.691.18%33,849
Aug 6, 202419.0119.7319.0019.5719.463.11%167,596
Aug 5, 202418.1319.2318.1318.9818.87-3.06%118,778
Aug 2, 202420.0120.6719.0019.5819.47-5.73%140,146
Aug 1, 202421.4921.4920.6020.7720.65-2.85%52,206
Jul 31, 202421.9821.9821.3521.3821.26-1.52%85,521
Jul 30, 202421.1922.2421.0821.7121.590.28%186,290
Jul 29, 202421.9021.9221.1221.6521.53-0.69%48,713
Jul 26, 202421.2221.9920.6821.8021.683.32%182,887
Jul 25, 202421.1821.4620.8721.1020.980.14%66,470
Jul 24, 202421.1621.5020.7221.0720.95-0.38%84,133
Jul 23, 202421.3421.5020.7221.1521.03-0.56%110,020
Jul 22, 202420.5421.4720.5421.2721.152.90%64,311
Jul 19, 202420.9220.9920.6520.6720.55-0.77%44,433
Jul 18, 202421.0021.1620.6320.8320.71-0.76%72,259
Jul 17, 202420.9121.5020.7720.9920.87-0.05%206,942
Jul 16, 202420.3921.0020.0221.0020.883.65%192,910
Jul 15, 202419.5120.3519.3720.2620.152.53%106,723
Jul 12, 202419.6419.9419.2519.7619.651.39%72,500
Jul 11, 202419.5020.1019.3019.4919.38-1.52%165,824
Jul 10, 202419.3419.8819.1119.7919.682.81%139,883
Jul 9, 202419.0219.3318.9219.2519.141.21%228,754
Jul 8, 202419.6219.6218.9919.0218.91-1.60%163,802
Jul 5, 202419.3219.5819.0519.3319.220.57%126,264
Jul 3, 202419.2219.3418.9919.2219.110.05%39,044
Jul 2, 202419.5119.5119.1419.2119.10-1.13%45,967