Skip to main content
Marex Group plc (MRX)
NASDAQ: MRX · Real-Time Price · USD
33.75
+0.45 (1.35%)
Jan 17, 2025, 4:00 PM EST - Market closed

Marex Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202533.4633.7632.8133.7533.751.35%229,189
Jan 16, 202532.8333.4632.3833.3033.301.40%214,118
Jan 15, 202533.2433.3332.5432.8432.840.95%415,945
Jan 14, 202531.5232.5331.3432.5332.533.83%225,419
Jan 13, 202531.5632.1430.5031.3331.330.16%291,193
Jan 10, 202532.0632.1230.8431.2831.28-3.87%291,866
Jan 8, 202532.0632.8131.6132.5432.540.71%204,129
Jan 7, 202532.9333.5031.7432.3132.31-0.65%421,615
Jan 6, 202533.9034.1932.4532.5232.52-3.01%422,224
Jan 3, 202532.6633.6832.5033.5333.533.11%543,472
Jan 2, 202531.3933.1631.3932.5232.524.33%624,409
Dec 31, 202431.7932.0131.0531.1731.17-1.39%210,357
Dec 30, 202431.7832.1231.0131.6131.61-1.03%224,098
Dec 27, 202432.2232.2231.3431.9431.94-1.21%220,109
Dec 26, 202431.2132.3331.2132.3332.333.03%297,460
Dec 24, 202431.1931.4930.8731.3831.380.97%119,282
Dec 23, 202430.9531.0829.8431.0831.082.98%254,853
Dec 20, 202428.8330.4728.8230.1830.184.79%354,796
Dec 19, 202428.7730.1828.5028.8028.80-1.20%334,023
Dec 18, 202429.3030.4228.9829.1529.15-1.25%435,746
Dec 17, 202430.7430.9129.3629.5229.52-3.97%270,266
Dec 16, 202430.6431.1430.3230.7430.740.42%262,993
Dec 13, 202430.9231.4530.4830.6130.61-0.94%155,917
Dec 12, 202430.9731.4330.5730.9030.90-0.06%161,687
Dec 11, 202430.6531.1930.3130.9230.920.75%120,371
Dec 10, 202430.8931.5630.4830.6930.69-0.90%241,027
Dec 9, 202432.1032.4530.3030.9730.97-0.77%493,399
Dec 6, 202430.3931.2630.1931.2131.212.77%388,042
Dec 5, 202430.8231.5630.2830.3730.37-1.14%659,520
Dec 4, 202430.2330.7429.5730.7230.723.19%503,542
Dec 3, 202429.0030.1129.0029.7729.772.66%687,775
Dec 2, 202429.5129.7829.0029.0029.00-0.96%180,838
Nov 29, 202429.4929.8529.1529.2829.280.45%241,718
Nov 27, 202429.5829.5828.9729.1529.15-0.21%172,674
Nov 26, 202429.0029.5028.8029.2129.210.90%321,621
Nov 25, 202429.2029.6128.6728.9528.95-0.79%329,535
Nov 22, 202429.6929.7529.0129.1829.04-1.65%213,914
Nov 21, 202429.0029.8028.7029.6729.532.63%563,719
Nov 20, 202428.0429.0027.9328.9128.773.40%564,264
Nov 19, 202427.6228.0027.3627.9627.830.25%649,467
Nov 18, 202428.8528.8527.8727.8927.76-1.59%381,472
Nov 15, 202428.9729.1028.3428.3428.20-2.17%730,765
Nov 14, 202428.4529.0228.3028.9728.831.79%436,957
Nov 13, 202428.7429.0828.3028.4628.32-1.04%347,798
Nov 12, 202429.2029.2128.3928.7628.62-0.83%362,516
Nov 11, 202429.0029.2528.7529.0028.861.29%497,453
Nov 8, 202429.2629.2628.3328.6328.490.67%450,798
Nov 7, 202428.1728.9326.6428.4428.301.35%512,037
Nov 6, 202427.9028.1927.5328.0627.932.97%802,972
Nov 5, 202427.0027.6126.9027.2527.120.63%433,816
Nov 4, 202426.7327.2526.0727.0826.952.58%607,994
Nov 1, 202426.4326.8726.2826.4026.270.23%382,281
Oct 31, 202426.4726.7626.1026.3426.21-0.79%529,155
Oct 30, 202426.3726.8026.0126.5526.421.69%543,407
Oct 29, 202425.6026.4225.4226.1125.982.07%870,715
Oct 28, 202425.6426.0025.2325.5825.460.63%472,272
Oct 25, 202425.4025.6024.8225.4225.301.07%545,507
Oct 24, 202425.4925.7524.6725.1525.031.82%4,167,854
Oct 23, 202424.2824.8323.7124.7024.580.82%454,379
Oct 22, 202424.1425.4723.1724.5024.38-4.82%550,996
Oct 21, 202425.6126.8025.5325.7425.620.66%488,248
Oct 18, 202425.4725.6724.8025.5725.45-148,309
Oct 17, 202425.2326.0025.1025.5725.451.35%98,138
Oct 16, 202425.5525.5725.1125.2325.110.68%123,521
Oct 15, 202424.8625.3824.6225.0624.940.40%191,346
Oct 14, 202425.5025.5424.8324.9624.84-2.12%112,189
Oct 11, 202425.3125.9925.2525.5025.380.63%346,533
Oct 10, 202424.9225.6524.9225.3425.220.52%321,765
Oct 9, 202425.6925.8624.6825.2125.09-1.06%314,151
Oct 8, 202425.4125.6925.0025.4825.361.23%399,515
Oct 7, 202424.8325.3724.2125.1725.053.88%664,726
Oct 4, 202424.0324.3523.7924.2324.111.47%152,579
Oct 3, 202423.5623.9023.1123.8823.770.34%120,685
Oct 2, 202423.6324.0323.3523.8023.691.10%190,863
Oct 1, 202423.8923.8923.1023.5423.43-0.34%255,560
Sep 30, 202423.9724.0322.7623.6223.510.17%248,636
Sep 27, 202423.2324.0023.0023.5823.471.95%382,287
Sep 26, 202422.8423.3522.3423.1323.022.25%202,200
Sep 25, 202423.2223.2222.3322.6222.51-2.46%362,856
Sep 24, 202423.2323.6722.7023.1923.08-0.17%139,690
Sep 23, 202423.1123.6522.9723.2323.12-0.47%95,047
Sep 20, 202423.7323.7423.1923.3423.23-1.81%113,940
Sep 19, 202424.1124.4923.4323.7723.66-0.17%136,157
Sep 18, 202425.0025.0023.7823.8123.70-4.72%326,192
Sep 17, 202425.0125.1624.8624.9924.87-0.08%406,623
Sep 16, 202425.5026.0324.7125.0124.89-0.75%532,228
Sep 13, 202424.8325.7324.7925.2025.081.25%382,770
Sep 12, 202424.8825.0524.6524.8924.770.04%204,325
Sep 11, 202424.7725.0024.6524.8824.76-0.12%267,541
Sep 10, 202424.7125.0224.5624.9124.790.85%270,684
Sep 9, 202425.0025.3824.7024.7024.58-1.16%176,257
Sep 6, 202425.1725.1724.4924.9924.87-0.12%99,918
Sep 5, 202425.2525.3224.8825.0224.90-0.91%108,930
Sep 4, 202424.6625.2824.5025.2525.133.02%111,624
Sep 3, 202424.7425.3123.9824.5124.39-0.65%269,072
Aug 30, 202425.0025.1624.3424.6724.55-0.96%57,686
Aug 29, 202424.6925.1424.3524.9124.651.88%89,454
Aug 28, 202425.0625.4424.4124.4524.20-2.51%88,308
Aug 27, 202424.3225.0823.9925.0824.824.15%294,492
Aug 26, 202424.5024.5024.0424.0823.83-0.66%300,215