Marex Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	70.27	73.50	70.27	72.99	72.99	4.89%	486,443
Aug 20, 2026	70.52	72.64	69.43	69.59	69.59	-0.85%	718,341
Aug 19, 2026	72.29	73.75	70.03	70.19	70.19	-2.35%	426,812
Aug 18, 2026	70.75	72.81	69.49	71.88	71.88	0.60%	487,324
Aug 17, 2026	71.02	73.41	70.51	71.45	71.45	0.55%	647,984
Aug 14, 2026	72.37	72.37	69.43	71.06	71.06	-1.80%	815,760
Aug 13, 2026	72.16	75.40	72.06	72.36	72.36	1.73%	1,152,498
Aug 12, 2026	62.60	71.62	62.60	71.13	71.13	18.69%	1,343,786
Aug 11, 2026	60.36	61.04	59.34	59.93	59.93	-1.02%	676,870
Aug 10, 2026	61.00	62.59	60.02	60.55	60.55	-0.43%	628,212
Aug 7, 2026	63.34	64.18	60.53	60.81	60.81	-2.45%	661,308
Aug 6, 2026	64.23	64.30	61.85	62.34	62.34	-2.94%	562,043
Aug 5, 2026	65.71	65.89	64.05	64.23	64.23	0.19%	376,089
Aug 4, 2026	64.41	65.33	63.99	64.11	64.11	0.14%	509,941
Aug 3, 2026	64.86	64.91	61.50	64.02	64.02	-1.39%	632,382
Jul 31, 2026	66.15	67.01	64.59	64.92	64.92	-1.52%	707,993
Jul 30, 2026	64.32	66.53	62.59	65.92	65.92	4.40%	725,350
Jul 29, 2026	64.00	64.50	62.16	63.14	63.14	-1.59%	554,458
Jul 28, 2026	63.94	65.15	61.57	64.16	64.16	-0.68%	702,571
Jul 27, 2026	65.60	66.17	63.31	64.60	64.60	-1.46%	645,047
Jul 24, 2026	65.43	65.87	64.03	65.56	65.56	2.05%	582,467
Jul 23, 2026	64.65	66.09	63.87	64.24	64.24	-2.44%	896,950
Jul 22, 2026	64.64	66.53	63.14	65.85	65.85	1.87%	462,387
Jul 21, 2026	62.94	65.37	62.94	64.64	64.64	3.23%	567,270
Jul 20, 2026	61.54	63.51	60.39	62.62	62.62	4.09%	730,023
Jul 17, 2026	61.85	61.85	59.11	60.16	60.16	-5.33%	879,961
Jul 16, 2026	65.04	65.04	62.35	63.55	63.55	-2.34%	909,014
Jul 15, 2026	66.56	66.66	64.61	65.07	65.07	-0.93%	752,096
Jul 14, 2026	65.66	66.92	64.89	65.68	65.68	1.24%	441,652
Jul 13, 2026	65.88	66.52	63.28	64.88	64.88	-1.38%	617,362
Jul 10, 2026	70.40	70.90	65.44	65.78	65.78	-6.42%	651,016
Jul 9, 2026	68.75	71.18	67.89	70.29	70.29	4.63%	904,897
Jul 8, 2026	68.03	69.47	66.66	67.18	67.18	-0.04%	866,982
Jul 7, 2026	66.00	68.31	65.70	67.21	67.21	1.31%	1,090,856
Jul 6, 2026	63.63	66.45	63.50	66.34	66.34	6.11%	866,714
Jul 2, 2026	65.47	66.60	61.90	62.52	62.52	-4.14%	914,406
Jul 1, 2026	60.95	66.75	60.95	65.22	65.22	7.01%	1,002,827
Jun 30, 2026	59.66	62.92	58.00	60.95	60.95	3.41%	1,042,097
Jun 29, 2026	63.90	64.53	58.41	58.94	58.94	-8.24%	1,543,797
Jun 26, 2026	64.11	64.92	63.20	64.23	64.23	0.17%	2,785,395
Jun 25, 2026	65.37	66.20	63.65	64.12	64.12	-1.11%	759,370
Jun 24, 2026	66.27	67.35	64.36	64.84	64.84	-2.51%	1,314,768
Jun 23, 2026	63.84	66.92	63.24	66.51	66.51	1.85%	957,822
Jun 22, 2026	64.85	66.62	63.61	65.30	65.30	0.69%	1,054,965
Jun 18, 2026	62.00	65.32	60.87	64.85	64.85	5.29%	1,396,456
Jun 17, 2026	61.45	62.02	60.46	61.59	61.59	0.23%	557,340
Jun 16, 2026	62.79	63.76	61.35	61.45	61.45	-1.68%	565,080
Jun 15, 2026	62.61	63.13	60.39	62.50	62.50	0.87%	633,854
Jun 12, 2026	63.03	63.43	61.81	61.96	61.96	-2.19%	837,727
Jun 11, 2026	62.36	63.71	60.69	63.35	63.35	2.33%	1,248,917