Marex Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2025	32.79	32.79	31.62	31.69	-	-0.19%	78,806
Mar 11, 2025	32.11	32.74	31.09	31.75	31.75	-0.06%	574,863
Mar 10, 2025	34.74	35.31	30.40	31.77	31.77	-12.67%	1,140,281
Mar 7, 2025	37.08	37.36	33.00	36.38	36.38	0.30%	1,217,538
Mar 6, 2025	35.62	36.59	34.54	36.27	36.27	0.11%	647,551
Mar 5, 2025	35.36	36.44	34.71	36.23	36.23	2.75%	281,954
Mar 4, 2025	35.36	35.98	34.39	35.26	35.26	-2.49%	636,766
Mar 3, 2025	37.07	38.02	35.89	36.16	36.16	-1.31%	392,225
Feb 28, 2025	36.56	37.67	34.50	36.64	36.64	-0.57%	406,469
Feb 27, 2025	37.40	38.48	36.78	36.85	36.85	-1.10%	250,550
Feb 26, 2025	36.50	37.93	36.27	37.26	37.26	3.53%	255,997
Feb 25, 2025	35.97	36.54	34.42	35.99	35.99	-0.69%	575,726
Feb 24, 2025	37.29	38.35	35.26	36.24	36.24	-2.13%	517,723
Feb 21, 2025	39.31	39.31	37.03	37.03	37.03	-4.59%	493,730
Feb 20, 2025	40.00	40.05	37.80	38.81	38.81	-1.93%	801,390
Feb 19, 2025	38.94	39.80	38.36	39.58	39.58	4.30%	971,943
Feb 18, 2025	36.90	38.00	36.59	37.95	37.95	4.70%	719,179
Feb 14, 2025	35.83	36.53	35.37	36.24	36.24	1.77%	276,174
Feb 13, 2025	35.97	36.26	34.80	35.61	35.61	0.17%	305,851
Feb 12, 2025	34.60	36.09	34.29	35.55	35.55	0.97%	247,296
Feb 11, 2025	35.84	36.09	34.83	35.21	35.21	-2.06%	216,348
Feb 10, 2025	37.35	37.42	35.87	35.95	35.95	-2.10%	244,816
Feb 7, 2025	36.55	36.94	36.00	36.72	36.72	0.47%	194,541
Feb 6, 2025	36.21	36.86	35.91	36.55	36.55	1.67%	256,613
Feb 5, 2025	35.43	36.00	35.01	35.95	35.95	1.67%	419,362
Feb 4, 2025	36.17	36.71	35.32	35.36	35.36	-1.23%	247,072
Feb 3, 2025	34.52	36.18	34.50	35.80	35.80	0.31%	278,273
Jan 31, 2025	35.95	36.92	35.41	35.69	35.69	-0.50%	381,210
Jan 30, 2025	36.00	36.80	35.67	35.87	35.87	0.48%	310,584
Jan 29, 2025	35.52	36.47	35.30	35.70	35.70	1.13%	362,001
Jan 28, 2025	34.64	35.90	34.61	35.30	35.30	1.18%	266,892
Jan 27, 2025	36.00	36.00	34.37	34.89	34.89	-2.73%	275,118
Jan 24, 2025	35.23	35.96	35.00	35.87	35.87	1.82%	282,349
Jan 23, 2025	34.60	35.53	34.00	35.23	35.23	2.12%	360,660
Jan 22, 2025	34.86	35.20	34.42	34.50	34.50	-0.72%	403,456
Jan 21, 2025	34.21	35.08	33.99	34.75	34.75	2.96%	412,533
Jan 17, 2025	33.46	33.76	32.81	33.75	33.75	1.35%	229,189
Jan 16, 2025	32.83	33.46	32.38	33.30	33.30	1.40%	214,118
Jan 15, 2025	33.24	33.33	32.54	32.84	32.84	0.95%	415,945
Jan 14, 2025	31.52	32.53	31.34	32.53	32.53	3.83%	225,419
Jan 13, 2025	31.56	32.14	30.50	31.33	31.33	0.16%	291,193
Jan 10, 2025	32.06	32.12	30.84	31.28	31.28	-3.87%	291,866
Jan 8, 2025	32.06	32.81	31.61	32.54	32.54	0.71%	204,129
Jan 7, 2025	32.93	33.50	31.74	32.31	32.31	-0.65%	421,615
Jan 6, 2025	33.90	34.19	32.45	32.52	32.52	-3.01%	422,224
Jan 3, 2025	32.66	33.68	32.50	33.53	33.53	3.11%	543,472
Jan 2, 2025	31.39	33.16	31.39	32.52	32.52	4.33%	624,409
Dec 31, 2024	31.79	32.01	31.05	31.17	31.17	-1.39%	210,357
Dec 30, 2024	31.78	32.12	31.01	31.61	31.61	-1.03%	224,098
Dec 27, 2024	32.22	32.22	31.34	31.94	31.94	-1.21%	220,109