Marex Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	55.50	58.49	55.00	58.25	58.25	4.20%	1,107,145
May 12, 2026	55.55	56.33	54.51	55.90	55.90	0.25%	786,308
May 11, 2026	56.05	56.93	54.96	55.76	55.76	-1.33%	865,034
May 8, 2026	52.92	56.76	52.03	56.51	56.51	8.92%	1,261,691
May 7, 2026	50.08	52.30	50.00	51.88	51.88	3.59%	1,315,977
May 6, 2026	52.50	54.00	47.81	50.08	50.08	-5.90%	2,559,865
May 5, 2026	52.09	53.46	51.77	53.22	53.22	1.84%	1,509,437
May 4, 2026	52.49	53.02	51.67	52.26	52.26	-0.44%	702,827
May 1, 2026	53.46	54.00	52.40	52.49	52.49	-1.61%	574,380
Apr 30, 2026	53.09	53.77	52.52	53.35	53.35	-0.50%	658,303
Apr 29, 2026	53.23	54.55	52.82	53.62	53.62	1.59%	808,757
Apr 28, 2026	53.92	54.60	52.27	52.78	52.78	-0.64%	614,774
Apr 27, 2026	53.17	53.99	52.24	53.12	53.12	0.61%	1,017,296
Apr 24, 2026	52.70	53.27	52.10	52.80	52.80	1.27%	767,877
Apr 23, 2026	50.07	52.21	50.00	52.14	52.14	4.13%	1,196,107
Apr 22, 2026	50.03	50.84	49.48	50.07	50.07	1.23%	1,261,839
Apr 21, 2026	50.92	51.28	49.29	49.46	49.46	-2.87%	642,272
Apr 20, 2026	51.73	52.31	50.37	50.92	50.92	-1.16%	866,403
Apr 17, 2026	52.41	52.85	51.46	51.52	51.52	0.12%	1,473,625
Apr 16, 2026	51.56	51.84	49.93	51.46	51.46	-1.10%	1,630,654
Apr 15, 2026	53.20	53.73	51.99	52.03	52.03	-2.20%	1,175,853
Apr 14, 2026	52.75	53.64	52.50	53.20	53.20	1.53%	1,534,798
Apr 13, 2026	49.94	52.70	49.93	52.40	52.40	4.94%	1,902,431
Apr 10, 2026	50.12	50.61	49.34	49.94	49.94	-0.09%	1,071,803
Apr 9, 2026	48.79	50.32	48.23	49.98	49.98	2.06%	1,904,059
Apr 8, 2026	47.91	49.01	47.01	48.97	48.97	4.26%	2,143,721
Apr 7, 2026	46.12	47.02	45.66	46.97	46.97	2.06%	847,379
Apr 6, 2026	44.53	46.55	44.28	46.02	46.02	4.83%	1,465,372
Apr 2, 2026	42.53	44.27	42.00	43.90	43.90	1.97%	1,352,819
Apr 1, 2026	44.53	44.54	42.73	43.05	43.05	-3.43%	3,777,558
Mar 31, 2026	44.12	45.12	43.60	44.58	44.58	2.48%	1,211,712
Mar 30, 2026	43.60	44.67	43.38	43.50	43.50	1.26%	1,819,635
Mar 27, 2026	40.99	44.00	40.65	42.96	42.96	5.94%	2,163,479
Mar 26, 2026	40.00	42.48	39.80	40.55	40.55	4.35%	1,896,084
Mar 25, 2026	38.18	39.81	38.18	38.86	38.86	3.49%	720,995
Mar 24, 2026	36.44	37.75	36.44	37.55	37.55	1.51%	616,871
Mar 23, 2026	36.61	37.90	35.77	36.99	36.99	4.59%	781,543
Mar 20, 2026	35.42	35.61	35.03	35.37	35.37	-0.44%	664,036
Mar 19, 2026	36.00	36.40	35.27	35.52	35.52	-2.55%	935,244
Mar 18, 2026	37.21	37.65	36.00	36.45	36.45	-1.54%	1,045,886
Mar 17, 2026	35.58	37.13	35.58	37.02	37.02	5.41%	755,964
Mar 16, 2026	35.23	36.25	35.00	35.12	35.12	0.34%	556,036
Mar 13, 2026	35.21	36.59	34.47	35.00	34.85	0.34%	494,056
Mar 12, 2026	34.98	35.68	34.60	34.88	34.73	-2.54%	697,184
Mar 11, 2026	35.69	36.15	35.02	35.79	35.64	-0.45%	665,171
Mar 10, 2026	36.03	36.99	35.36	35.95	35.80	-0.22%	853,068
Mar 9, 2026	35.57	36.31	34.10	36.03	35.88	1.07%	1,375,833
Mar 6, 2026	37.78	38.06	35.03	35.65	35.50	-7.45%	1,300,215
Mar 5, 2026	39.74	40.46	38.21	38.52	38.35	-3.56%	1,069,672
Mar 4, 2026	42.33	43.00	38.78	39.94	39.77	-3.62%	1,415,169