Marex Group plc (MRX)
NASDAQ: MRX · Real-Time Price · USD
31.11
+0.29 (0.94%)
Oct 22, 2025, 3:18 PM EDT - Market open

Marex Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202530.5431.2630.4031.00-0.58%200,514
Oct 21, 202530.8331.0030.5530.8230.82-0.03%558,795
Oct 20, 202530.7331.3530.4430.8330.830.82%746,603
Oct 17, 202529.8330.6329.8330.5830.582.21%857,990
Oct 16, 202532.0132.1029.8229.9229.92-6.50%1,057,459
Oct 15, 202531.5032.4931.5032.0032.001.65%812,276
Oct 14, 202530.8331.7830.3631.4831.481.22%987,625
Oct 13, 202531.1231.4229.9631.1031.103.43%1,342,552
Oct 10, 202531.3431.5629.9530.0730.07-4.60%1,324,256
Oct 9, 202531.7032.5131.2631.5231.52-0.06%1,506,955
Oct 8, 202529.5531.9329.2531.5431.5411.69%1,834,484
Oct 7, 202529.0529.2927.9128.2428.24-3.09%781,735
Oct 6, 202530.3730.3729.1029.1429.14-2.80%1,032,599
Oct 3, 202530.2030.7129.4029.9829.98-0.70%1,031,206
Oct 2, 202530.7730.7729.6030.1930.19-1.50%1,096,085
Oct 1, 202533.2533.6430.2430.6530.65-8.83%2,287,701
Sep 30, 202534.0034.3333.4733.6233.62-1.38%643,393
Sep 29, 202533.9634.3033.3934.0934.090.38%575,874
Sep 26, 202533.8934.4933.7633.9633.960.62%712,394
Sep 25, 202533.0033.7632.5533.7533.752.06%801,493
Sep 24, 202533.9333.9832.9233.0733.07-2.62%906,030
Sep 23, 202533.1334.0033.0533.9633.962.57%872,911
Sep 22, 202532.4533.1132.2233.1133.110.85%665,957
Sep 19, 202534.1334.2732.7332.8332.83-2.90%3,781,222
Sep 18, 202533.6534.1033.5633.8133.810.90%733,659
Sep 17, 202532.7733.8532.7733.5133.512.82%1,281,328
Sep 16, 202532.7033.1332.4632.5932.59-0.18%1,271,146
Sep 15, 202533.5634.0032.6132.6532.65-2.25%953,690
Sep 12, 202533.8634.0133.2633.4033.40-1.74%918,232
Sep 11, 202534.7835.0033.7233.9933.99-1.48%1,019,101
Sep 10, 202535.2535.7334.4834.5034.50-0.95%1,096,643
Sep 9, 202535.5035.6034.6134.8334.83-1.02%964,903
Sep 8, 202535.1035.4834.8935.1935.190.72%696,680
Sep 5, 202535.8335.9934.0034.9434.94-1.69%927,219
Sep 4, 202535.9936.4635.3135.5435.54-0.95%698,751
Sep 3, 202535.4436.0934.7035.8835.881.47%1,103,599
Sep 2, 202535.3535.6034.2235.3635.36-852,154
Aug 29, 202535.8435.9035.2535.3635.36-0.92%1,275,608
Aug 28, 202536.2536.6535.5835.6935.69-1.54%1,101,547
Aug 27, 202536.1336.5135.8636.2536.25-0.14%694,739
Aug 26, 202535.9436.3235.0036.3036.30-0.17%527,473
Aug 25, 202536.1837.1835.9036.3636.210.94%1,628,517
Aug 22, 202536.1336.8535.7136.0235.87-0.22%1,108,009
Aug 21, 202535.7036.2435.2936.1035.951.06%1,062,015
Aug 20, 202535.2036.0134.7635.7235.571.85%1,238,807
Aug 19, 202534.8235.4134.4035.0734.930.86%1,109,831
Aug 18, 202534.7935.8034.6734.7734.63-0.63%903,842
Aug 15, 202535.9036.5934.5034.9934.85-2.37%853,484
Aug 14, 202535.9036.7535.4835.8435.690.62%1,322,166
Aug 13, 202535.5936.6534.6535.6235.473.31%1,718,240