Marex Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	75.09	75.72	72.73	73.00	73.00	-1.47%	539,346
Sep 10, 2026	75.00	76.20	73.58	74.09	74.09	-2.15%	641,886
Sep 9, 2026	76.60	77.76	74.00	75.72	75.72	-1.29%	802,400
Sep 8, 2026	78.84	79.11	75.91	76.71	76.71	-1.99%	956,762
Sep 4, 2026	75.65	78.38	75.00	78.27	78.27	3.46%	1,239,007
Sep 3, 2026	72.74	75.76	71.38	75.65	75.65	5.55%	1,791,501
Sep 2, 2026	72.58	73.36	69.12	71.67	71.67	-1.31%	601,589
Sep 1, 2026	72.27	73.61	71.20	72.62	72.62	0.19%	746,919
Aug 31, 2026	72.77	73.15	69.96	72.48	72.48	-0.49%	675,388
Aug 28, 2026	71.38	72.96	71.00	72.84	72.84	2.05%	598,732
Aug 27, 2026	71.71	73.91	71.08	71.38	71.38	-1.03%	452,149
Aug 26, 2026	70.53	72.27	69.43	72.12	72.12	1.79%	445,833
Aug 25, 2026	70.77	72.03	70.00	70.85	70.85	0.44%	296,844
Aug 24, 2026	74.40	74.40	69.66	70.54	70.54	-3.14%	719,783
Aug 21, 2026	70.27	73.50	70.27	72.99	72.83	4.89%	487,899
Aug 20, 2026	70.52	72.64	69.43	69.59	69.43	-0.85%	718,343
Aug 19, 2026	72.29	73.75	70.03	70.19	70.03	-2.35%	426,812
Aug 18, 2026	70.75	72.81	69.49	71.88	71.72	0.60%	487,324
Aug 17, 2026	71.02	73.41	70.51	71.45	71.29	0.55%	647,984
Aug 14, 2026	72.37	72.37	69.43	71.06	70.90	-1.80%	815,760
Aug 13, 2026	72.16	75.40	72.06	72.36	72.20	1.73%	1,152,498
Aug 12, 2026	62.60	71.62	62.60	71.13	70.97	18.69%	1,343,786
Aug 11, 2026	60.36	61.04	59.34	59.93	59.79	-1.02%	676,870
Aug 10, 2026	61.00	62.59	60.02	60.55	60.41	-0.43%	628,212
Aug 7, 2026	63.34	64.18	60.53	60.81	60.67	-2.46%	661,308
Aug 6, 2026	64.23	64.30	61.85	62.34	62.20	-2.94%	562,043
Aug 5, 2026	65.71	65.89	64.05	64.23	64.09	0.19%	376,089
Aug 4, 2026	64.41	65.33	63.99	64.11	63.97	0.14%	509,941
Aug 3, 2026	64.86	64.91	61.50	64.02	63.88	-1.39%	632,382
Jul 31, 2026	66.15	67.01	64.59	64.92	64.77	-1.52%	707,993
Jul 30, 2026	64.32	66.53	62.59	65.92	65.77	4.40%	725,350
Jul 29, 2026	64.00	64.50	62.16	63.14	63.00	-1.59%	554,458
Jul 28, 2026	63.94	65.15	61.57	64.16	64.02	-0.68%	702,571
Jul 27, 2026	65.60	66.17	63.31	64.60	64.45	-1.46%	645,047
Jul 24, 2026	65.43	65.87	64.03	65.56	65.41	2.05%	582,467
Jul 23, 2026	64.65	66.09	63.87	64.24	64.10	-2.44%	896,950
Jul 22, 2026	64.64	66.53	63.14	65.85	65.70	1.87%	462,387
Jul 21, 2026	62.94	65.37	62.94	64.64	64.49	3.23%	567,270
Jul 20, 2026	61.54	63.51	60.39	62.62	62.48	4.09%	730,023
Jul 17, 2026	61.85	61.85	59.11	60.16	60.02	-5.33%	879,961
Jul 16, 2026	65.04	65.04	62.35	63.55	63.41	-2.34%	909,014
Jul 15, 2026	66.56	66.66	64.61	65.07	64.92	-0.93%	752,096
Jul 14, 2026	65.66	66.92	64.89	65.68	65.53	1.24%	441,652
Jul 13, 2026	65.88	66.52	63.28	64.88	64.73	-1.38%	617,362
Jul 10, 2026	70.40	70.90	65.44	65.78	65.63	-6.42%	651,016
Jul 9, 2026	68.75	71.18	67.89	70.29	70.13	4.63%	904,897
Jul 8, 2026	68.03	69.47	66.66	67.18	67.03	-0.04%	866,982
Jul 7, 2026	66.00	68.31	65.70	67.21	67.06	1.31%	1,090,856
Jul 6, 2026	63.63	66.45	63.50	66.34	66.19	6.11%	866,714
Jul 2, 2026	65.47	66.60	61.90	62.52	62.38	-4.14%	914,406